GCL Global Holdings Ltd Ordinary Shares (GCL) NASDAQ

0.60

-0.0394(-6.14%)

Updated at April 02 04:00PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	0.57	0.6	0.6	0.62	0.57	13,092
April 01, 2026	0.65	0.64	0.64	0.66	0.61	65,213
March 31, 2026	0.56	0.59	0.59	0.59	0.55	28,871
March 30, 2026	0.58	0.56	0.56	0.58	0.56	10,507
March 27, 2026	0.56	0.6	0.6	0.63	0.56	60,685
March 26, 2026	0.59	0.56	0.56	0.63	0.55	62,253
March 25, 2026	0.56	0.56	0.56	0.6	0.53	35,571
March 24, 2026	0.6	0.52	0.52	0.6	0.52	47,294
March 23, 2026	0.59	0.6	0.6	0.61	0.59	34,391
March 20, 2026	0.64	0.57	0.57	0.65	0.53	226,913
March 19, 2026	0.64	0.64	0.64	0.66	0.64	51,272
March 18, 2026	0.64	0.64	0.64	0.67	0.64	34,453
March 17, 2026	0.63	0.66	0.66	0.67	0.63	10,895
March 16, 2026	0.63	0.68	0.68	0.7	0.63	34,590
March 13, 2026	0.67	0.65	0.65	0.69	0.65	41,454
March 12, 2026	0.69	0.7	0.7	0.76	0.69	30,137
March 11, 2026	0.76	0.7	0.7	0.78	0.7	46,674
March 10, 2026	0.7	0.78	0.78	0.81	0.68	103,243
March 09, 2026	0.53	0.71	0.71	0.73	0.53	1.84M
March 06, 2026	0.55	0.51	0.51	0.55	0.51	25,513
March 05, 2026	0.53	0.52	0.52	0.54	0.51	27,359
March 04, 2026	0.51	0.53	0.53	0.54	0.51	29,386
March 03, 2026	0.52	0.52	0.52	0.55	0.47	100,458
March 02, 2026	0.61	0.53	0.53	0.62	0.51	66,535
February 27, 2026	0.63	0.61	0.61	0.65	0.61	36,300
February 26, 2026	0.65	0.63	0.63	0.65	0.63	31,600
February 25, 2026	0.63	0.66	0.66	0.67	0.63	95,900
February 24, 2026	0.63	0.65	0.65	0.65	0.63	16,717
February 23, 2026	0.64	0.66	0.66	0.66	0.6	66,897
February 20, 2026	0.64	0.67	0	0.69	0.63	74,122
February 19, 2026	0.65	0.61	0	0.65	0.6	159,840
February 18, 2026	0.65	0.68	0	0.68	0.64	55,345
February 17, 2026	0.7	0.66	0	0.7	0.65	55,000
February 13, 2026	0.68	0.68	0	0.72	0.68	71,500
February 12, 2026	0.71	0.7	0	0.73	0.66	269,319
February 11, 2026	0.71	0.73	0	0.76	0.71	105,000
February 10, 2026	0.72	0.73	0	0.74	0.71	98,845
February 09, 2026	0.73	0.74	0	0.75	0.7	135,145
February 06, 2026	0.74	0.8	0	0.8	0.7	193,706
February 05, 2026	0.78	0.76	0	0.81	0.71	170,600
February 04, 2026	0.74	0.93	0	0.95	0.74	434,323
February 03, 2026	0.78	0.8	0	0.8	0.74	587,300
February 02, 2026	1	0.88	0	1	0.76	1.58M
January 30, 2026	1.21	1.19	0	1.29	1.02	49.78M
January 29, 2026	1.11	1.07	0	1.16	1.06	182,000
January 28, 2026	1.19	1.14	0	1.34	1.14	247,207
January 27, 2026	1.1	1.22	0	1.26	1.1	164,529
January 26, 2026	1.1	1.11	0	1.14	1.08	68,900
January 23, 2026	1.02	1.11	0	1.14	1.02	82,045
January 22, 2026	1.03	1.03	0	1.05	1.02	21,914
January 21, 2026	1.03	1.04	0	1.05	1.01	122,600
January 20, 2026	1.03	1.03	0	1.05	1.03	42,709
January 16, 2026	1.04	1.04	0	1.06	1.04	50,818
January 15, 2026	1.05	1.04	0	1.09	1.03	44,900
January 14, 2026	1.1	1.06	0	1.15	1.06	92,934
January 13, 2026	1.1	1.13	0	1.16	1.1	28,200
January 12, 2026	1.05	1.11	0	1.13	1.05	29,900
January 09, 2026	1.05	1.08	0	1.11	1.05	16,976
January 08, 2026	1.07	1.08	0	1.13	1.07	18,800
January 07, 2026	1.04	1.1	0	1.14	1.04	52,434