GC Construction Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	0.46	0.47	0.46	0.46	0.46	-2.13%	310,000
Apr 28, 2026	0.45	0.49	0.45	0.47	0.47	2.17%	1,375,000
Apr 27, 2026	0.44	0.48	0.44	0.46	0.46	5.75%	1,715,000
Apr 24, 2026	0.42	0.44	0.41	0.44	0.44	1.16%	800,000
Apr 23, 2026	0.41	0.46	0.40	0.43	0.43	7.50%	4,170,000
Apr 22, 2026	0.39	0.41	0.39	0.40	0.40	2.56%	500,000
Apr 21, 2026	0.39	0.39	0.39	0.39	0.39	-	5,000
Apr 20, 2026	0.39	0.41	0.38	0.39	0.39	1.30%	1,335,000
Apr 17, 2026	0.38	0.38	0.38	0.39	0.39	-1.28%	100,000
Apr 16, 2026	0.39	0.39	0.39	0.39	0.39	-1.27%	185,000
Apr 15, 2026	0.38	0.40	0.38	0.40	0.40	-	1,855,000
Apr 14, 2026	0.40	0.41	0.39	0.40	0.40	-1.25%	335,000
Apr 13, 2026	0.39	0.40	0.38	0.40	0.40	8.11%	570,000
Apr 10, 2026	0.37	0.37	0.37	0.37	0.37	-	205,000
Apr 9, 2026	0.37	0.37	0.37	0.37	0.37	-1.33%	510,000
Apr 8, 2026	0.37	0.39	0.37	0.38	0.38	-	255,000
Apr 2, 2026	0.37	0.39	0.37	0.38	0.38	-3.85%	155,000
Apr 1, 2026	0.39	0.40	0.39	0.39	0.39	4.00%	670,000
Mar 31, 2026	0.37	0.38	0.37	0.38	0.38	-1.32%	980,000
Mar 30, 2026	0.36	0.38	0.35	0.38	0.38	4.11%	2,025,000
Mar 27, 2026	0.38	0.38	0.37	0.37	0.37	-2.67%	50,000
Mar 26, 2026	0.37	0.38	0.37	0.38	0.38	2.74%	100,000
Mar 25, 2026	0.38	0.38	0.37	0.37	0.37	-3.95%	75,000
Mar 24, 2026	0.40	0.40	0.38	0.38	0.38	-	300,000
Mar 23, 2026	0.40	0.40	0.38	0.38	0.38	-	935,000
Mar 20, 2026	0.38	0.40	0.38	0.38	0.38	-3.80%	460,000
Mar 19, 2026	0.38	0.42	0.38	0.40	0.40	-5.95%	1,225,000
Mar 18, 2026	0.39	0.43	0.37	0.42	0.42	13.51%	3,245,000
Mar 17, 2026	0.35	0.37	0.35	0.37	0.37	2.78%	520,000
Mar 16, 2026	0.37	0.37	0.36	0.36	0.36	-1.37%	285,000
Mar 13, 2026	0.36	0.37	0.36	0.37	0.37	-	1,475,000
Mar 12, 2026	0.36	0.37	0.36	0.37	0.37	1.39%	1,130,000
Mar 11, 2026	0.37	0.37	0.36	0.36	0.36	-2.70%	380,000
Mar 10, 2026	0.36	0.37	0.35	0.37	0.37	2.78%	1,840,000
Mar 9, 2026	0.36	0.37	0.35	0.36	0.36	-1.37%	1,065,000
Mar 6, 2026	0.37	0.37	0.37	0.37	0.37	-1.35%	1,105,000
Mar 5, 2026	0.38	0.38	0.37	0.37	0.37	-1.33%	60,000
Mar 4, 2026	0.37	0.38	0.37	0.38	0.38	-	1,200,000
Mar 3, 2026	0.37	0.38	0.35	0.38	0.38	1.35%	1,990,000
Mar 2, 2026	0.38	0.38	0.37	0.37	0.37	-1.33%	1,310,000
Feb 27, 2026	0.38	0.38	0.38	0.38	0.38	-	2,180,000
Feb 26, 2026	0.39	0.39	0.37	0.38	0.38	-2.60%	2,340,000
Feb 25, 2026	0.39	0.39	0.39	0.39	0.39	-	30,000
Feb 24, 2026	0.37	0.39	0.37	0.39	0.39	-2.53%	155,000
Feb 23, 2026	0.38	0.40	0.37	0.40	0.40	5.33%	610,000
Feb 20, 2026	0.40	0.41	0.38	0.38	0.38	-1.32%	445,000
Feb 16, 2026	0.37	0.40	0.37	0.38	0.38	-2.56%	75,000
Feb 13, 2026	0.39	0.39	0.39	0.39	0.39	1.30%	170,000
Feb 12, 2026	0.41	0.41	0.39	0.39	0.39	-4.94%	430,000
Feb 11, 2026	0.42	0.42	0.41	0.41	0.41	-2.41%	430,000
Feb 10, 2026	0.43	0.43	0.41	0.42	0.42	-3.49%	80,000
Feb 9, 2026	0.43	0.43	0.43	0.43	0.43	-	30,000
Feb 6, 2026	0.42	0.44	0.42	0.43	0.43	3.61%	3,620,000
Feb 5, 2026	0.40	0.44	0.40	0.42	0.42	3.75%	4,390,000
Feb 4, 2026	0.40	0.41	0.40	0.40	0.40	1.27%	2,650,000
Feb 3, 2026	0.40	0.41	0.40	0.40	0.40	-	3,230,000
Feb 2, 2026	0.39	0.40	0.39	0.40	0.40	3.95%	3,020,000
Jan 30, 2026	0.39	0.39	0.38	0.38	0.38	-2.56%	4,750,000
Jan 29, 2026	0.38	0.39	0.38	0.39	0.39	4.00%	2,090,000
Jan 28, 2026	0.38	0.39	0.38	0.38	0.38	2.74%	2,445,000
Jan 27, 2026	0.40	0.41	0.35	0.37	0.37	-3.95%	835,000
Jan 26, 2026	0.38	0.39	0.38	0.38	0.38	-2.56%	220,000
Jan 23, 2026	0.39	0.40	0.34	0.39	0.39	1.30%	1,255,000
Jan 22, 2026	0.40	0.40	0.39	0.39	0.39	-	205,000
Jan 21, 2026	0.40	0.40	0.37	0.39	0.39	-4.94%	525,000
Jan 20, 2026	0.42	0.42	0.40	0.41	0.41	1.25%	255,000
Jan 19, 2026	0.40	0.41	0.40	0.40	0.40	1.27%	620,000
Jan 16, 2026	0.40	0.40	0.39	0.40	0.40	1.28%	335,000
Jan 15, 2026	0.40	0.40	0.39	0.39	0.39	-3.70%	790,000
Jan 14, 2026	0.39	0.41	0.39	0.41	0.41	3.85%	395,000
Jan 13, 2026	0.41	0.41	0.39	0.39	0.39	-2.50%	2,465,000
Jan 12, 2026	0.40	0.42	0.40	0.40	0.40	-6.98%	1,170,000
Jan 9, 2026	0.43	0.43	0.42	0.43	0.43	1.18%	1,065,000
Jan 8, 2026	0.42	0.44	0.42	0.43	0.43	3.66%	2,160,000
Jan 7, 2026	0.40	0.44	0.40	0.41	0.41	5.13%	4,080,000
Jan 6, 2026	0.39	0.39	0.39	0.39	0.39	-	755,000
Jan 5, 2026	0.38	0.39	0.38	0.39	0.39	-	1,745,000
Jan 2, 2026	0.38	0.40	0.37	0.39	0.39	-	325,000
Dec 31, 2025	0.39	0.39	0.38	0.39	0.39	1.30%	900,000
Dec 30, 2025	0.37	0.39	0.36	0.39	0.39	4.05%	12,035,000
Dec 29, 2025	0.37	0.38	0.37	0.37	0.37	-	7,545,000
Dec 24, 2025	0.38	0.38	0.37	0.37	0.37	1.37%	210,000
Dec 23, 2025	0.37	0.38	0.35	0.37	0.37	-	5,365,000
Dec 22, 2025	0.38	0.38	0.37	0.37	0.37	-3.95%	1,525,000
Dec 19, 2025	0.38	0.38	0.38	0.38	0.38	1.33%	120,000
Dec 18, 2025	0.38	0.40	0.38	0.38	0.38	-	590,000
Dec 17, 2025	0.38	0.38	0.38	0.38	0.38	-	1,130,000
Dec 16, 2025	0.38	0.38	0.37	0.38	0.38	-3.85%	2,685,000
Dec 15, 2025	0.39	0.40	0.38	0.39	0.39	2.63%	1,830,000
Dec 12, 2025	0.38	0.39	0.38	0.38	0.38	1.33%	2,595,000
Dec 11, 2025	0.38	0.38	0.37	0.38	0.38	-2.60%	635,000
Dec 10, 2025	0.38	0.39	0.37	0.39	0.39	-	3,375,000
Dec 9, 2025	0.38	0.41	0.37	0.39	0.39	2.67%	5,030,000
Dec 8, 2025	0.38	0.38	0.35	0.38	0.38	-2.60%	1,805,000
Dec 5, 2025	0.42	0.42	0.38	0.39	0.39	-3.75%	1,925,000
Dec 4, 2025	0.40	0.41	0.38	0.40	0.40	1.27%	4,755,000
Dec 3, 2025	0.38	0.44	0.36	0.40	0.40	11.27%	8,665,000
Dec 2, 2025	0.43	0.44	0.33	0.36	0.36	-13.41%	20,335,000
Dec 1, 2025	0.42	0.42	0.41	0.41	0.41	1.23%	2,420,000
Nov 28, 2025	0.43	0.44	0.40	0.41	0.41	-5.81%	2,850,000