UK markets closed

Global Clean Energy, Inc. (GCEI)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
0.0497+0.0043 (+9.47%)
At close: 03:33PM EDT
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 20240.04540.04990.04530.04970.0497326,224
25 Apr 20240.04470.04540.04470.04540.045413,000
24 Apr 20240.04240.04540.04120.04540.045475,990
23 Apr 20240.04800.04800.04280.04570.045736,110
22 Apr 20240.04390.04990.04100.04850.0485208,222
19 Apr 20240.04500.05000.04280.04990.0499377,118
18 Apr 20240.05450.05450.04500.04880.0488356,249
17 Apr 20240.04500.04600.04120.04600.0460116,900
16 Apr 20240.04600.04880.04500.04600.0460229,438
15 Apr 20240.05000.05000.04600.04990.0499177,929
12 Apr 20240.04990.05360.04600.05000.0500143,500
11 Apr 20240.04990.05410.04450.05370.0537517,900
10 Apr 20240.05420.05420.04460.04990.0499365,900
09 Apr 20240.04630.04800.04440.04800.0480200,100
08 Apr 20240.04800.05210.04610.04800.0480109,016
05 Apr 20240.04850.05420.04760.05420.0542221,740
04 Apr 20240.05130.05450.04500.05160.0516914,026
03 Apr 20240.05290.05570.04670.05470.0547723,138
02 Apr 20240.05030.05580.04800.05160.0516166,370
01 Apr 20240.05300.05600.05300.05580.0558142,733
28 Mar 20240.05440.06050.04600.05600.05601,068,546
27 Mar 20240.05450.06110.05310.05920.059275,570
26 Mar 20240.05960.06000.05300.05900.0590253,152
25 Mar 20240.05520.05970.05500.05500.0550116,341
22 Mar 20240.05990.06700.05400.05900.0590380,684
21 Mar 20240.05600.05990.05400.05890.058981,869
20 Mar 20240.05800.06000.05610.06000.060029,000
19 Mar 20240.05900.06000.05800.06000.060062,612
18 Mar 20240.06000.06650.05500.05900.0590320,515
15 Mar 20240.05980.06290.05750.06000.0600283,607
14 Mar 20240.06020.06100.05800.06000.0600494,506
13 Mar 20240.06250.06590.06080.06200.0620242,826
12 Mar 20240.06650.06650.05870.06130.0613333,730
11 Mar 20240.07400.07400.06400.06890.0689156,056
08 Mar 20240.06530.07550.06210.07550.0755314,895
07 Mar 20240.07000.07000.06100.06700.06701,152,551
06 Mar 20240.07700.08000.07110.07900.0790599,541
05 Mar 20240.06330.08190.06000.07700.07701,038,347
04 Mar 20240.06020.06350.05710.06170.0617344,495
01 Mar 20240.06360.06390.05850.06060.0606248,396
29 Feb 20240.06350.06450.06000.06400.0640136,963
28 Feb 20240.06080.06500.06080.06500.0650144,180
27 Feb 20240.06130.06250.06000.06250.062557,308
26 Feb 20240.06250.06250.05880.06250.062549,284
23 Feb 20240.06000.06650.05850.06250.0625371,895
22 Feb 20240.06560.06630.05750.06600.0660287,080
21 Feb 20240.06700.06700.05900.06690.066937,965
20 Feb 20240.05900.06700.05900.06700.0670110,045
16 Feb 20240.06100.06450.05700.06450.0645101,341
15 Feb 20240.06900.06900.06100.06360.0636214,400
14 Feb 20240.05610.06500.05610.06500.0650119,600
13 Feb 20240.06990.06990.05600.06250.0625150,940
12 Feb 20240.06500.06500.06500.06500.0650150
09 Feb 20240.06990.07610.06400.07250.072558,899
08 Feb 20240.07000.07480.06700.06990.0699477,006
07 Feb 20240.06500.08940.06400.08000.0800937,383
06 Feb 20240.06250.06500.05310.06500.0650157,440
05 Feb 20240.06490.06490.05710.05950.0595421,613
02 Feb 20240.05900.06490.05500.06490.0649390,612
01 Feb 20240.05760.05900.05110.05690.0569561,593
31 Jan 20240.06290.06770.05900.06000.0600336,268
30 Jan 20240.05650.06690.05650.06690.066916,200
29 Jan 20240.06000.06690.06000.06690.0669132,000
26 Jan 20240.06380.06740.06000.06000.060023,298
25 Jan 20240.06350.06780.06010.06760.0676105,622
24 Jan 20240.06000.06490.06000.06490.064981,000
23 Jan 20240.05750.06580.05750.06480.0648191,865
22 Jan 20240.05800.06750.05490.05750.0575291,745
19 Jan 20240.06850.06850.05990.06800.0680108,679
18 Jan 20240.06850.06850.06210.06850.068566,750
17 Jan 20240.05740.06850.05550.06850.0685238,858
16 Jan 20240.05890.05890.05160.05760.0576100,300
12 Jan 20240.05100.05890.05100.05890.0589116,815
11 Jan 20240.06000.06000.05000.05100.0510318,507
10 Jan 20240.05810.06700.05810.05850.058574,980
09 Jan 20240.06700.06700.05930.06700.0670362,539
08 Jan 20240.06900.06900.05670.06700.0670148,250
05 Jan 20240.06910.07000.06400.06900.0690298,805
04 Jan 20240.07490.07600.06900.06900.0690106,900
03 Jan 20240.07490.07490.07150.07490.074911,700
02 Jan 20240.06950.07630.06500.07490.0749524,156
29 Dec 20230.07550.07990.05650.07770.07771,247,453
28 Dec 20230.08850.08850.07110.07490.0749289,100
27 Dec 20230.09000.09000.07770.08550.085556,164
26 Dec 20230.08760.09100.08610.08700.087019,423
22 Dec 20230.09000.09500.09000.09450.094538,900
21 Dec 20230.08410.09690.08410.09400.094055,485
20 Dec 20230.08750.09950.08370.09490.0949236,329
19 Dec 20230.08890.09990.08790.09990.0999110,645
18 Dec 20230.10000.11000.08970.09240.0924177,750
15 Dec 20230.09410.10240.08590.10240.10245,500
14 Dec 20230.10360.11000.08700.10240.102445,301
13 Dec 20230.09110.11400.08610.11400.1140397,344
12 Dec 20230.10820.10820.09720.10250.1025111,471
11 Dec 20230.12100.12200.10010.10820.1082362,118
08 Dec 20230.10560.12140.10560.12100.1210620,488
07 Dec 20230.10000.11900.10000.11450.1145192,518
06 Dec 20230.10280.10550.10250.10550.105513,393
05 Dec 20230.10830.11400.10000.10550.1055171,289
04 Dec 20230.12180.12500.10950.11400.1140181,585
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...