Stockscreener 앱 받기
0.0682
2.57%
-0.0018
시간 외 거래:
.07
0.0018
+2.64%
Global Clean Energy Inc. 주식 (GCEI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-29 | $0.0683 | $0.0613 | $0.007 | 36,906.0 | -2.57% |
| 2025-05-23 | $0.077 | $0.069 | $0.008 | 54,335.0 | -9.09% |
| 2025-05-22 | $0.077 | $0.0725 | $0.0045 | 106,000.0 | -0.90% |
| 2025-05-21 | $0.078 | $0.0725 | $0.0055 | 1,854.0 | +2.24% |
| 2025-05-20 | $0.0793 | $0.0734 | $0.0059 | 76,500.0 | -4.16% |
| 2025-05-19 | $0.0799 | $0.0681 | $0.0118 | 351,675.0 | -0.75% |
| 2025-05-16 | $0.08 | $0.0772 | $0.0028 | 223,874.0 | +1.14% |
| 2025-05-15 | $0.079 | $0.0709 | $0.0081 | 342,643.0 | +8.97% |
| 2025-05-14 | $0.079 | $0.0634 | $0.0156 | 487,000.0 | -8.23% |
| 2025-05-13 | $0.079 | $0.0722 | $0.0068 | 596,335.0 | +0.13% |
| 2025-05-12 | $0.08 | $0.059 | $0.021 | 684,733.0 | -0.13% |
| 2025-05-09 | $0.079 | $0.0641 | $0.0149 | 874,857.0 | +14.66% |
| 2025-05-08 | $0.0689 | $0.0641 | $0.0048 | 128,454.0 | +0.00% |
| 2025-05-07 | $0.069 | $0.065 | $0.004 | 212,700.0 | -0.14% |
| 2025-05-06 | $0.0708 | $0.065 | $0.0058 | 97,992.0 | -1.29% |
| 2025-05-05 | $0.0709 | $0.0625 | $0.0084 | 812,508.0 | +7.54% |
| 2025-05-02 | $0.0683 | $0.0616 | $0.0067 | 300,160.0 | +2.69% |
| 2025-05-01 | $0.0634 | $0.0575 | $0.0059 | 49,200.0 | -0.16% |
| 2025-04-30 | $0.0634 | $0.0568 | $0.0066 | 7,150.0 | +0.00% |
Global Clean Energy Inc. 주식 (GCEI) 연도별 가격 이력
이 심층 분석에서는 Global Clean Energy Inc. 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 GCEI 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Global Clean Energy Inc. 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Global Clean Energy Inc. 주식 (GCEI) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $0.08 | $0.0575 | $0.0225 | 5,437,726.0 | +7.57% |
| 2025-04 | $0.08 | $0.0514 | $0.0286 | 5,689,166.0 | -14.32% |
| 2025-03 | $0.1025 | $0.0697 | $0.0329 | 4,158,413.0 | -16.19% |
| 2025-02 | $0.0982 | $0.0724 | $0.0259 | 10,175,487.0 | -1.89% |
| 2025-01 | $0.105 | $0.052 | $0.053 | 28,264,675.0 | +15.38% |
Global Clean Energy Inc. 주식 (GCEI) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $0.083 | $0.0412 | $0.0418 | 26,279,355.0 | +43.12% |
| 2024-11 | $0.068 | $0.047 | $0.021 | 12,018,940.0 | -14.84% |
| 2024-10 | $0.0739 | $0.054 | $0.0199 | 6,000,680.0 | -12.33% |
| 2024-09 | $0.085 | $0.065 | $0.02 | 5,615,109.0 | -4.70% |
| 2024-08 | $0.099 | $0.052 | $0.047 | 5,055,011.0 | +8.35% |
| 2024-07 | $0.078 | $0.055 | $0.023 | 3,191,290.0 | -3.15% |
| 2024-06 | $0.097 | $0.0615 | $0.0356 | 5,639,742.0 | -23.16% |
| 2024-05 | $0.128 | $0.0421 | $0.086 | 8,657,835.0 | +97.92% |
| 2024-04 | $0.056 | $0.0365 | $0.0195 | 6,373,647.0 | -14.29% |
| 2024-03 | $0.0819 | $0.046 | $0.0359 | 7,597,239.0 | -12.50% |
| 2024-02 | $0.0894 | $0.0511 | $0.0383 | 4,787,047.0 | +6.67% |
| 2024-01 | $0.0763 | $0.05 | $0.0263 | 3,661,737.0 | -22.78% |
Global Clean Energy Inc. 주식 (GCEI) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $0.1299 | $0.0565 | $0.0734 | 4,812,743.0 | -29.43% |
| 2023-11 | $0.119 | $0.06 | $0.059 | 9,291,346.0 | +63.84% |
| 2023-10 | $0.068 | $0.0298 | $0.0383 | 11,526,206.0 | +68.00% |
| 2023-09 | $0.0508 | $0.0332 | $0.0176 | 5,651,994.0 | -15.07% |
| 2023-08 | $0.065 | $0.0365 | $0.0285 | 11,570,817.0 | -27.54% |
| 2023-07 | $0.094 | $0.065 | $0.029 | 2,814,302.0 | -17.23% |
| 2023-06 | $0.085 | $0.0413 | $0.0438 | 8,600,780.0 | +45.43% |
| 2023-05 | $0.0835 | $0.0356 | $0.0479 | 8,713,067.0 | -8.47% |
| 2023-04 | $0.0735 | $0.0551 | $0.0184 | 3,526,342.0 | -10.61% |
| 2023-03 | $0.10 | $0.0624 | $0.0376 | 3,996,258.0 | -22.35% |
| 2023-02 | $0.096 | $0.072 | $0.024 | 3,244,374.0 | -10.53% |
| 2023-01 | $0.0999 | $0.08 | $0.0199 | 4,118,805.0 | +4.40% |
0.56%
0.34%
자본화:
|
볼륨(24시간):