Skip to main content
GCL Global Holdings Ltd (GCL)
NASDAQ: GCL · Real-Time Price · USD
0.693
+0.180 (35.17%)
Mar 9, 2026, 3:08 PM EDT - Market open

GCL Global Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.530.730.530.67-31.07%1,759,712
Mar 6, 20260.550.550.510.510.51-1.08%22,963
Mar 5, 20260.530.540.510.520.52-2.30%27,337
Mar 4, 20260.510.540.500.530.531.92%30,019
Mar 3, 20260.520.550.470.520.52-1.55%100,358
Mar 2, 20260.610.620.510.530.53-13.48%62,563
Feb 27, 20260.630.650.610.610.61-2.40%36,251
Feb 26, 20260.650.650.630.630.63-5.14%31,562
Feb 25, 20260.630.670.630.660.661.23%95,851
Feb 24, 20260.630.650.630.650.65-1.21%16,717
Feb 23, 20260.640.660.600.660.66-1.40%66,897
Feb 20, 20260.640.690.630.670.679.17%74,122
Feb 19, 20260.650.650.600.610.61-9.98%159,840
Feb 18, 20260.650.680.640.680.683.83%55,345
Feb 17, 20260.700.700.650.660.66-3.94%54,952
Feb 13, 20260.680.720.680.680.68-2.09%71,459
Feb 12, 20260.710.730.660.700.70-4.75%269,319
Feb 11, 20260.710.760.710.730.730.92%104,953
Feb 10, 20260.720.740.710.730.73-1.44%98,845
Feb 9, 20260.730.750.700.740.74-7.56%135,145
Feb 6, 20260.740.800.700.800.804.46%193,706
Feb 5, 20260.780.810.710.760.76-17.88%170,589
Feb 4, 20260.740.950.740.930.9316.06%434,323
Feb 3, 20260.780.800.740.800.80-9.09%587,297
Feb 2, 20261.001.000.760.880.88-26.05%1,584,227
Jan 30, 20261.211.291.021.191.1911.21%49,777,492
Jan 29, 20261.111.161.061.071.07-6.14%181,991
Jan 28, 20261.191.341.141.141.14-6.56%247,207
Jan 27, 20261.101.261.101.221.229.91%164,529
Jan 26, 20261.101.141.081.111.11-68,857
Jan 23, 20261.021.141.021.111.117.77%82,045
Jan 22, 20261.031.051.031.031.03-0.96%21,914
Jan 21, 20261.031.051.011.041.040.97%122,561
Jan 20, 20261.031.051.031.031.03-0.96%42,709
Jan 16, 20261.041.061.041.041.04-50,818
Jan 15, 20261.051.091.031.041.04-1.89%44,864
Jan 14, 20261.101.151.061.061.06-6.19%92,934
Jan 13, 20261.101.161.101.131.131.80%28,160
Jan 12, 20261.051.131.051.111.112.78%29,873
Jan 9, 20261.051.111.051.081.08-16,976
Jan 8, 20261.071.131.071.081.08-1.82%18,792
Jan 7, 20261.041.141.041.101.106.80%52,434
Jan 6, 20261.101.101.031.031.03-3.74%38,173
Jan 5, 20261.041.101.041.071.071.90%62,033
Jan 2, 20261.131.131.041.051.05-1.87%33,166
Dec 31, 20251.131.131.061.071.07-5.31%27,109
Dec 30, 20251.061.171.051.131.132.73%68,334
Dec 29, 20251.021.141.021.101.108.91%71,796
Dec 26, 20251.101.101.011.011.01-8.18%81,282
Dec 24, 20251.111.131.091.101.10-2.65%29,584
Dec 23, 20251.151.151.111.131.13-0.88%19,733
Dec 22, 20251.171.171.111.141.14-32,306
Dec 19, 20251.201.201.111.141.14-0.87%27,491
Dec 18, 20251.121.181.121.151.15-32,529
Dec 17, 20251.111.201.111.151.151.77%42,853
Dec 16, 20251.131.151.111.131.130.89%29,713
Dec 15, 20251.181.191.111.121.12-1.75%102,034
Dec 12, 20251.201.211.141.141.14-6.56%98,920
Dec 11, 20251.141.261.141.221.227.96%93,991
Dec 10, 20251.121.141.071.131.130.89%126,552
Dec 9, 20251.191.211.121.121.12-4.27%112,770
Dec 8, 20251.211.301.141.171.171.74%149,840
Dec 5, 20251.251.281.151.151.15-4.96%122,469
Dec 4, 20251.261.291.211.211.21-3.97%126,058
Dec 3, 20251.281.341.241.261.26-156,478
Dec 2, 20251.281.341.161.261.26-4.55%155,177
Dec 1, 20251.381.421.291.321.32-5.04%155,812
Nov 28, 20251.311.481.311.391.394.51%143,050
Nov 26, 20251.191.331.191.331.335.56%191,101
Nov 25, 20251.441.441.181.261.26-8.03%2,913,390
Nov 24, 20251.451.601.341.371.370.74%80,253
Nov 21, 20251.441.511.231.361.36-4.23%176,593
Nov 20, 20251.511.521.411.421.42-5.96%77,512
Nov 19, 20251.561.661.501.511.51-4.13%72,462
Nov 18, 20251.601.631.561.581.58-2.78%70,699
Nov 17, 20251.631.651.611.621.62-4.71%73,994
Nov 14, 20251.621.721.611.701.704.94%65,524
Nov 13, 20251.691.751.611.621.62-2.99%78,427
Nov 12, 20251.741.781.651.671.67-62,923
Nov 11, 20251.711.791.671.671.67-6.49%114,754
Nov 10, 20251.681.791.621.791.796.95%106,576
Nov 7, 20251.631.671.621.671.67-0.60%63,329
Nov 6, 20251.721.761.651.681.68-6.15%90,859
Nov 5, 20251.681.881.681.791.794.68%63,894
Nov 4, 20251.701.741.651.711.71-119,602
Nov 3, 20251.751.801.711.711.71-2.29%63,751
Oct 31, 20251.781.821.711.751.75-3.31%60,713
Oct 30, 20251.831.891.761.811.812.26%61,592
Oct 29, 20251.801.821.761.771.77-4.32%58,270
Oct 28, 20251.801.921.801.851.850.76%62,912
Oct 27, 20251.831.851.761.841.84-0.76%60,073
Oct 24, 20251.701.851.701.851.859.47%77,693
Oct 23, 20251.891.891.661.691.69-13.33%130,323
Oct 22, 20251.752.151.721.951.9510.80%141,282
Oct 21, 20251.781.881.731.761.76-4.35%109,903
Oct 20, 20251.822.041.771.841.846.98%117,864
Oct 17, 20251.951.991.711.721.72-13.57%132,275
Oct 16, 20252.102.211.921.991.99-2.93%153,388
Oct 15, 20252.232.232.012.052.05-8.89%172,678
Oct 14, 20252.292.392.152.252.25-156,224