Skip to main content
GCL Global Holdings Ltd (GCL)
NASDAQ: GCL · Real-Time Price · USD
0.507
-0.023 (-4.27%)
At close: Apr 28, 2026, 4:00 PM EDT
0.500
-0.007 (-1.37%)
After-hours: Apr 28, 2026, 7:28 PM EDT

GCL Global Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.530.530.500.510.51-4.26%9,952
Apr 27, 20260.510.530.510.530.531.92%20,783
Apr 24, 20260.530.560.520.520.52-1.40%48,956
Apr 23, 20260.530.530.520.530.53-0.49%14,347
Apr 22, 20260.540.550.520.530.53-0.08%14,528
Apr 21, 20260.550.560.530.530.53-3.56%39,959
Apr 20, 20260.540.560.530.550.552.80%33,603
Apr 17, 20260.530.550.530.540.54-0.28%19,719
Apr 16, 20260.540.540.530.540.542.50%22,800
Apr 15, 20260.570.570.520.520.52-6.87%92,504
Apr 14, 20260.620.620.560.560.56-1.40%38,592
Apr 13, 20260.580.580.560.570.57-5.64%21,660
Apr 10, 20260.580.620.570.600.603.18%12,819
Apr 9, 20260.580.600.570.590.590.95%26,764
Apr 8, 20260.590.600.580.580.58-4.23%20,505
Apr 7, 20260.610.630.610.610.61-3.26%17,420
Apr 6, 20260.590.650.570.630.633.92%14,238
Apr 2, 20260.570.620.570.600.60-6.14%13,092
Apr 1, 20260.650.660.610.640.648.78%65,459
Mar 31, 20260.560.590.550.590.595.30%29,448
Mar 30, 20260.580.580.560.560.56-7.17%10,957
Mar 27, 20260.570.630.560.600.608.46%61,995
Mar 26, 20260.590.630.550.560.56-0.45%62,873
Mar 25, 20260.560.610.530.560.568.31%35,099
Mar 24, 20260.600.600.520.520.52-14.04%47,678
Mar 23, 20260.590.610.590.600.605.08%33,754
Mar 20, 20260.640.650.530.570.57-10.86%226,949
Mar 19, 20260.640.660.640.640.64-0.16%51,275
Mar 18, 20260.640.670.640.640.64-0.62%34,455
Mar 17, 20260.630.670.630.650.65-5.01%14,064
Mar 16, 20260.630.700.630.680.684.63%34,663
Mar 13, 20260.670.690.650.650.65-7.47%41,488
Mar 12, 20260.690.760.690.700.700.31%30,487
Mar 11, 20260.760.780.700.700.70-10.22%47,437
Mar 10, 20260.700.810.680.780.789.86%108,354
Mar 9, 20260.530.730.530.710.7138.48%1,858,545
Mar 6, 20260.550.550.510.510.51-1.08%25,513
Mar 5, 20260.530.540.510.520.52-2.30%27,359
Mar 4, 20260.510.540.500.530.531.92%30,505
Mar 3, 20260.520.550.470.520.52-1.55%101,935
Mar 2, 20260.610.620.510.530.53-13.48%66,535
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