GCEI Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 14 2024 | 0.093 | 0.008 | 9.41% | 0.0897 | 0.093 | 0.0776 | 57,414 |
Jun 13 2024 | 0.085 | 0.00 | 0.00% | 0.0732 | 0.0897 | 0.0731 | 127,800 |
Jun 12 2024 | 0.085 | 0.002 | 2.41% | 0.0897 | 0.0897 | 0.0778 | 31,374 |
Jun 11 2024 | 0.083 | -0.0067 | -7.47% | 0.08335 | 0.0897 | 0.0726 | 492,539 |
Jun 10 2024 | 0.0897 | -0.0003 | -0.33% | 0.09 | 0.09 | 0.0761 | 144,640 |
Jun 07 2024 | 0.09 | 0.0126 | 16.28% | 0.0737 | 0.097 | 0.066 | 1,028,130 |
Jun 06 2024 | 0.0774 | -0.0051 | -6.18% | 0.07968 | 0.0825 | 0.07259 | 229,719 |
Jun 05 2024 | 0.0825 | -0.0065 | -7.30% | 0.089 | 0.094 | 0.0716 | 632,128 |
Jun 04 2024 | 0.089 | -0.001 | -1.11% | 0.085 | 0.09 | 0.083 | 42,300 |
Jun 03 2024 | 0.09 | -0.005 | -5.26% | 0.09 | 0.095 | 0.086 | 55,000 |
May 31 2024 | 0.095 | 0.00 | 0.00% | 0.095 | 0.095 | 0.0901 | 61,579 |
May 30 2024 | 0.095 | 0.00 | 0.00% | 0.095 | 0.095 | 0.095 | 0 |
May 29 2024 | 0.095 | -0.01 | -9.52% | 0.1025 | 0.105 | 0.0901 | 107,224 |
May 28 2024 | 0.105 | -0.005 | -4.55% | 0.11 | 0.11 | 0.099 | 113,787 |
May 24 2024 | 0.11 | 0.00 | 0.00% | 0.11 | 0.11 | 0.0971 | 51,800 |
May 23 2024 | 0.11 | 0.005 | 4.76% | 0.105 | 0.114 | 0.10 | 294,962 |
May 22 2024 | 0.105 | 0.006 | 6.06% | 0.0963 | 0.1144 | 0.0963 | 460,153 |
May 21 2024 | 0.099 | -0.0085 | -7.91% | 0.105 | 0.121 | 0.0931 | 675,311 |
May 20 2024 | 0.1075 | -0.015 | -12.24% | 0.105 | 0.1185 | 0.105 | 136,219 |
May 17 2024 | 0.1225 | 0.0175 | 16.67% | 0.1075 | 0.1225 | 0.097235 | 198,468 |
May 16 2024 | 0.105 | -0.004 | -3.67% | 0.1005 | 0.107 | 0.09118 | 563,935 |
May 15 2024 | 0.109 | 0.024 | 28.24% | 0.085 | 0.128 | 0.0735 | 1,305,230 |
May 14 2024 | 0.085 | 0.005 | 6.25% | 0.085 | 0.085 | 0.07775 | 130,385 |
May 13 2024 | 0.08 | -0.003 | -3.61% | 0.0823 | 0.083 | 0.077 | 131,044 |
May 10 2024 | 0.083 | 0.009 | 12.16% | 0.067 | 0.083 | 0.067 | 706,196 |
May 09 2024 | 0.074 | 0.014 | 23.33% | 0.056 | 0.074 | 0.056 | 1,036,805 |
May 08 2024 | 0.06 | -0.0032 | -5.06% | 0.05856 | 0.06 | 0.055 | 162,815 |
May 07 2024 | 0.0632 | -0.0005 | -0.78% | 0.062 | 0.0647 | 0.0565 | 137,171 |
May 06 2024 | 0.0637 | 0.0093 | 17.10% | 0.0544 | 0.0667 | 0.0544 | 505,997 |
May 03 2024 | 0.0544 | 0.006 | 12.40% | 0.045 | 0.056 | 0.045 | 1,256,615 |
May 02 2024 | 0.0484 | 0.0004 | 0.83% | 0.04495 | 0.0485 | 0.04205 | 397,839 |
May 01 2024 | 0.048 | 0.00 | 0.00% | 0.0475 | 0.0485 | 0.044 | 224,300 |
Apr 30 2024 | 0.048 | 0.00795 | 19.85% | 0.039 | 0.0485 | 0.039 | 484,990 |
Apr 29 2024 | 0.04005 | -0.00965 | -19.42% | 0.0496 | 0.0496 | 0.0365 | 417,054 |
Apr 26 2024 | 0.0497 | 0.0043 | 9.47% | 0.0454 | 0.0499 | 0.0453 | 326,224 |
Apr 25 2024 | 0.0454 | 0.00 | 0.00% | 0.0447 | 0.0454 | 0.0447 | 13,000 |
Apr 24 2024 | 0.0454 | -0.0003 | -0.66% | 0.04243 | 0.0454 | 0.0412 | 75,990 |
Apr 23 2024 | 0.0457 | -0.0028 | -5.77% | 0.048 | 0.048 | 0.04285 | 36,110 |
Apr 22 2024 | 0.0485 | -0.0014 | -2.81% | 0.0439 | 0.0499 | 0.041 | 208,222 |
Apr 19 2024 | 0.0499 | 0.0011 | 2.25% | 0.045 | 0.05 | 0.0428 | 377,118 |
Apr 18 2024 | 0.0488 | 0.0028 | 6.09% | 0.0545 | 0.0545 | 0.045 | 356,249 |
Apr 17 2024 | 0.046 | 0.00 | 0.00% | 0.045 | 0.046 | 0.0412 | 116,900 |
Apr 16 2024 | 0.046 | -0.0039 | -7.82% | 0.046 | 0.0488 | 0.045 | 229,438 |
Apr 15 2024 | 0.0499 | -0.0001 | -0.20% | 0.05 | 0.05 | 0.046 | 177,929 |
Apr 12 2024 | 0.05 | -0.0037 | -6.89% | 0.0499 | 0.0536 | 0.046 | 143,500 |
Apr 11 2024 | 0.0537 | 0.0038 | 7.62% | 0.0499 | 0.0541 | 0.0445 | 517,900 |
Apr 10 2024 | 0.0499 | 0.0019 | 3.96% | 0.0542 | 0.0542 | 0.0446 | 365,900 |
Apr 09 2024 | 0.048 | 0.00 | 0.00% | 0.04625 | 0.048 | 0.0444 | 200,100 |
Apr 08 2024 | 0.048 | -0.0062 | -11.44% | 0.048 | 0.0521 | 0.04615 | 109,016 |
Apr 05 2024 | 0.0542 | 0.0026 | 5.04% | 0.048465 | 0.0542 | 0.04755 | 221,740 |
Apr 04 2024 | 0.0516 | -0.0031 | -5.67% | 0.0513 | 0.0545 | 0.045 | 914,026 |
Apr 03 2024 | 0.0547 | 0.0031 | 6.01% | 0.0529 | 0.0557 | 0.0467 | 723,138 |
Apr 02 2024 | 0.0516 | -0.0042 | -7.53% | 0.0503 | 0.0558 | 0.048 | 166,370 |
Apr 01 2024 | 0.0558 | -0.0002 | -0.36% | 0.053 | 0.056 | 0.053 | 142,733 |
Mar 28 2024 | 0.056 | -0.0032 | -5.41% | 0.05442 | 0.0605 | 0.046 | 1,068,546 |
Mar 27 2024 | 0.0592 | 0.0002 | 0.34% | 0.05445 | 0.0611 | 0.0531 | 75,570 |
Mar 26 2024 | 0.059 | 0.004 | 7.27% | 0.0596 | 0.06 | 0.053 | 253,152 |
Mar 25 2024 | 0.055 | -0.004 | -6.78% | 0.0552 | 0.0597 | 0.055 | 116,341 |
Mar 22 2024 | 0.059 | 0.00008 | 0.13% | 0.0599 | 0.067 | 0.054 | 380,684 |
Mar 21 2024 | 0.058925 | -0.00108 | -1.79% | 0.056 | 0.0599 | 0.054 | 81,869 |
Mar 20 2024 | 0.06 | 0.00 | 0.00% | 0.058 | 0.06 | 0.0561 | 29,000 |
Mar 19 2024 | 0.06 | 0.001 | 1.69% | 0.059 | 0.06 | 0.058 | 62,612 |