GCL Global Holdings Ltd GCL
NASDAQ · United States · Technology Services
$0.7206-0.01 (-1.27%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $0.72 | -1.23% | $0.75 | $0.75 | $0.72 | 38.40K |
| 2026-09-30 | $0.73 | +1.11% | $0.71 | $0.76 | $0.71 | 65.10K |
| 2026-09-29 | $0.72 | -5.00% | $0.75 | $0.78 | $0.71 | 143.40K |
| 2026-09-28 | $0.76 | +0.93% | $0.75 | $0.79 | $0.75 | 150.80K |
| 2026-09-25 | $0.75 | +9.45% | $0.69 | $0.78 | $0.69 | 222.10K |
| 2026-09-24 | $0.69 | +5.04% | $0.67 | $0.69 | $0.64 | 124.00K |
| 2026-09-23 | $0.65 | -4.80% | $0.63 | $0.69 | $0.63 | 133.40K |
| 2026-09-22 | $0.69 | +4.24% | $0.65 | $0.69 | $0.63 | 119.50K |
| 2026-09-21 | $0.66 | +10.18% | $0.56 | $0.66 | $0.56 | 127.30K |
| 2026-09-18 | $0.60 | +0.17% | $0.58 | $0.60 | $0.56 | 40.30K |
| 2026-09-17 | $0.60 | +3.10% | $0.56 | $0.61 | $0.56 | 181.40K |
| 2026-09-16 | $0.58 | -5.69% | $0.62 | $0.62 | $0.57 | 25.40K |
| 2026-09-15 | $0.62 | +2.67% | $0.59 | $0.63 | $0.58 | 47.00K |
| 2026-09-14 | $0.60 | -1.64% | $0.64 | $0.64 | $0.56 | 33.40K |
| 2026-09-11 | $0.61 | +6.28% | $0.56 | $0.64 | $0.56 | 202.90K |
| 2026-09-10 | $0.57 | +2.32% | $0.55 | $0.58 | $0.52 | 110.10K |
| 2026-09-09 | $0.56 | -2.95% | $0.56 | $0.57 | $0.54 | 106.50K |
| 2026-09-08 | $0.58 | +6.85% | $0.52 | $0.58 | $0.51 | 127.50K |
| 2026-09-04 | $0.54 | -9.85% | $0.59 | $0.59 | $0.52 | 109.00K |
| 2026-09-03 | $0.60 | +20.52% | $0.50 | $0.64 | $0.50 | 468.50K |
| 2026-09-02 | $0.50 | -3.31% | $0.51 | $0.52 | $0.45 | 248.00K |
| 2026-09-01 | $0.51 | +1.58% | $0.52 | $0.54 | $0.49 | 229.30K |
| 2026-08-31 | $0.51 | -26.35% | $0.67 | $0.69 | $0.50 | 763.60K |
| 2026-08-28 | $0.69 | +1.78% | $0.69 | $0.77 | $0.65 | 5.63M |
| 2026-08-27 | $0.68 | +11.39% | $0.64 | $0.77 | $0.63 | 829.60K |
| 2026-08-26 | $0.61 | -18.44% | $0.72 | $0.78 | $0.60 | 372.20K |
| 2026-08-25 | $0.74 | -6.07% | $0.78 | $0.81 | $0.72 | 113.90K |
| 2026-08-24 | $0.79 | +10.32% | $0.71 | $0.83 | $0.71 | 272.90K |
| 2026-08-21 | $0.72 | -4.40% | $0.77 | $0.80 | $0.70 | 552.10K |
| 2026-08-20 | $0.75 | +11.94% | $0.70 | $0.75 | $0.69 | 499.00K |
| 2026-08-19 | $0.67 | +16.32% | $0.60 | $0.68 | $0.60 | 814.70K |
| 2026-08-18 | $0.58 | +4.73% | $0.56 | $0.58 | $0.56 | 140.00K |
| 2026-08-17 | $0.55 | +4.96% | $0.53 | $0.58 | $0.53 | 364.40K |
| 2026-08-14 | $0.52 | +8.49% | $0.48 | $0.54 | $0.48 | 488.20K |
| 2026-08-13 | $0.48 | -4.55% | $0.50 | $0.51 | $0.48 | 262.30K |
| 2026-08-12 | $0.51 | +0.20% | $0.48 | $0.51 | $0.47 | 455.60K |
| 2026-08-11 | $0.50 | -7.68% | $0.51 | $0.54 | $0.48 | 574.30K |
| 2026-08-10 | $0.55 | +6.21% | $0.51 | $0.73 | $0.51 | 12.50M |
| 2026-08-07 | $0.51 | -0.58% | $0.50 | $0.55 | $0.50 | 160.50K |
| 2026-08-06 | $0.52 | +3.60% | $0.50 | $0.52 | $0.50 | 194.00K |
| 2026-08-05 | $0.50 | +2.04% | $0.49 | $0.51 | $0.49 | 225.80K |
| 2026-08-04 | $0.49 | +8.89% | $0.45 | $0.49 | $0.45 | 194.00K |
| 2026-08-03 | $0.45 | +4.17% | $0.44 | $0.46 | $0.44 | 129.30K |
| 2026-07-31 | $0.43 | -11.48% | $0.47 | $0.47 | $0.42 | 228.20K |
| 2026-07-30 | $0.49 | +2.74% | $0.51 | $0.52 | $0.47 | 128.90K |
| 2026-07-29 | $0.47 | -0.84% | $0.48 | $0.50 | $0.46 | 158.90K |
| 2026-07-28 | $0.48 | +4.13% | $0.46 | $0.48 | $0.44 | 134.70K |
| 2026-07-27 | $0.46 | -10.33% | $0.51 | $0.55 | $0.46 | 207.00K |
| 2026-07-24 | $0.51 | +5.34% | $0.53 | $0.54 | $0.48 | 290.00K |
| 2026-07-23 | $0.49 | +5.87% | $0.47 | $0.52 | $0.44 | 210.80K |
| 2026-07-22 | $0.46 | +5.75% | $0.45 | $0.47 | $0.43 | 217.50K |
| 2026-07-21 | $0.44 | +4.32% | $0.41 | $0.45 | $0.41 | 30.10K |
| 2026-07-20 | $0.42 | +0.72% | $0.43 | $0.43 | $0.40 | 31.30K |
| 2026-07-17 | $0.41 | -6.97% | $0.43 | $0.43 | $0.41 | 37.50K |
| 2026-07-16 | $0.44 | +2.06% | $0.43 | $0.47 | $0.41 | 67.30K |
| 2026-07-15 | $0.44 | +5.06% | $0.41 | $0.45 | $0.41 | 33.30K |
| 2026-07-14 | $0.41 | +8.92% | $0.42 | $0.44 | $0.39 | 77.00K |
| 2026-07-13 | $0.38 | -7.75% | $0.43 | $0.43 | $0.38 | 144.70K |
| 2026-07-10 | $0.41 | -1.43% | $0.43 | $0.47 | $0.41 | 126.00K |
| 2026-07-09 | $0.42 | -0.24% | $0.43 | $0.43 | $0.42 | 38.40K |
| 2026-07-08 | $0.42 | -2.78% | $0.43 | $0.43 | $0.41 | 31.80K |
| 2026-07-07 | $0.43 | +0.47% | $0.43 | $0.47 | $0.42 | 54.70K |
| 2026-07-06 | $0.43 | +2.14% | $0.42 | $0.45 | $0.42 | 47.20K |
| 2026-07-02 | $0.42 | -9.66% | $0.47 | $0.47 | $0.41 | 119.20K |
| 2026-07-01 | $0.47 | +3.33% | $0.49 | $0.49 | $0.47 | 18.80K |
| 2026-06-30 | $0.45 | +4.64% | $0.44 | $0.53 | $0.44 | 168.40K |
| 2026-06-29 | $0.43 | +2.38% | $0.44 | $0.47 | $0.43 | 45.60K |
| 2026-06-26 | $0.42 | -2.77% | $0.42 | $0.47 | $0.42 | 40.10K |
| 2026-06-25 | $0.43 | +3.10% | $0.42 | $0.45 | $0.40 | 26.50K |
| 2026-06-24 | $0.42 | 0.00% | $0.43 | $0.45 | $0.42 | 95.70K |
| 2026-06-23 | $0.42 | +2.44% | $0.41 | $0.45 | $0.41 | 67.80K |
| 2026-06-22 | $0.41 | -7.24% | $0.43 | $0.44 | $0.41 | 148.90K |
| 2026-06-18 | $0.44 | -2.00% | $0.49 | $0.49 | $0.44 | 198.70K |
| 2026-06-17 | $0.45 | -3.63% | $0.48 | $0.48 | $0.45 | 21.10K |
| 2026-06-16 | $0.47 | +6.12% | $0.47 | $0.51 | $0.46 | 387.20K |
| 2026-06-15 | $0.44 | +7.56% | $0.42 | $0.46 | $0.40 | 81.30K |
| 2026-06-12 | $0.41 | -8.89% | $0.44 | $0.46 | $0.41 | 99.70K |
| 2026-06-11 | $0.45 | +4.41% | $0.44 | $0.47 | $0.43 | 117.20K |
| 2026-06-10 | $0.43 | +2.62% | $0.42 | $0.47 | $0.42 | 161.00K |
| 2026-06-09 | $0.42 | -0.71% | $0.42 | $0.45 | $0.42 | 156.70K |
| 2026-06-08 | $0.42 | -0.24% | $0.43 | $0.44 | $0.42 | 274.50K |
| 2026-06-05 | $0.42 | -9.79% | $0.47 | $0.49 | $0.42 | 141.60K |
| 2026-06-04 | $0.47 | +2.62% | $0.44 | $0.57 | $0.44 | 136.30K |
| 2026-06-03 | $0.46 | -11.92% | $0.50 | $0.54 | $0.45 | 470.80K |
| 2026-06-02 | $0.52 | -4.06% | $0.55 | $0.57 | $0.52 | 192.80K |
| 2026-06-01 | $0.54 | -3.21% | $0.55 | $0.59 | $0.53 | 221.50K |
| 2026-05-29 | $0.56 | -5.08% | $0.59 | $0.62 | $0.56 | 187.20K |
| 2026-05-28 | $0.59 | +1.72% | $0.57 | $0.62 | $0.55 | 426.20K |
| 2026-05-27 | $0.58 | -10.49% | $0.60 | $0.62 | $0.55 | 547.10K |
| 2026-05-26 | $0.65 | -5.95% | $0.67 | $0.72 | $0.64 | 970.60K |