GCL New Energy Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 19, 2026	1.54	1.54	1.47	1.53	-	-0.65%	5,569,460
Jan 16, 2026	1.45	1.60	1.44	1.54	1.54	4.05%	21,292,296
Jan 15, 2026	1.55	1.55	1.43	1.48	1.48	-4.52%	15,768,390
Jan 14, 2026	1.65	1.67	1.55	1.55	1.55	-6.06%	14,788,780
Jan 13, 2026	1.72	1.80	1.56	1.65	1.65	-4.07%	33,841,060
Jan 12, 2026	1.38	1.73	1.35	1.72	1.72	24.64%	54,006,860
Jan 9, 2026	1.29	1.38	1.20	1.38	1.38	6.15%	46,760,442
Jan 8, 2026	1.38	1.44	1.26	1.30	1.30	0.78%	57,249,450
Jan 7, 2026	1.04	1.35	1.04	1.29	1.29	24.04%	94,581,710
Jan 6, 2026	1.12	1.13	1.04	1.04	1.04	-7.14%	25,257,086
Jan 5, 2026	0.97	1.13	0.96	1.12	1.12	14.29%	50,843,100
Jan 2, 2026	0.81	1.00	0.81	0.98	0.98	20.99%	37,712,440
Dec 31, 2025	0.80	0.81	0.79	0.81	0.81	1.25%	1,668,338
Dec 30, 2025	0.81	0.81	0.80	0.80	0.80	-	2,293,166
Dec 29, 2025	0.74	0.81	0.74	0.80	0.80	8.11%	11,934,100
Dec 24, 2025	0.76	0.76	0.73	0.74	0.74	-2.63%	2,441,650
Dec 23, 2025	0.77	0.78	0.74	0.76	0.76	-2.56%	9,343,302
Dec 22, 2025	0.74	0.79	0.74	0.78	0.78	4.00%	5,935,696
Dec 19, 2025	0.73	0.75	0.73	0.75	0.75	2.74%	2,730,591
Dec 18, 2025	0.72	0.75	0.72	0.73	0.73	-	6,080,973
Dec 17, 2025	0.72	0.74	0.72	0.73	0.73	-	2,248,126
Dec 16, 2025	0.75	0.75	0.72	0.73	0.73	-	2,990,035
Dec 15, 2025	0.70	0.74	0.70	0.73	0.73	4.29%	8,207,445
Dec 12, 2025	0.69	0.72	0.69	0.70	0.70	-1.41%	4,424,348
Dec 11, 2025	0.73	0.75	0.69	0.71	0.71	-4.05%	5,821,496
Dec 10, 2025	0.75	0.76	0.73	0.74	0.74	-	5,138,609
Dec 9, 2025	0.77	0.78	0.74	0.74	0.74	-2.63%	3,704,557
Dec 8, 2025	0.76	0.78	0.75	0.76	0.76	-	5,363,399
Dec 5, 2025	0.76	0.79	0.75	0.76	0.76	-1.30%	8,307,265
Dec 4, 2025	0.77	0.79	0.75	0.77	0.77	-1.28%	5,224,644
Dec 3, 2025	0.77	0.79	0.76	0.78	0.78	2.63%	7,659,684
Dec 2, 2025	0.77	0.78	0.74	0.76	0.76	-	10,608,686
Dec 1, 2025	0.77	0.77	0.74	0.76	0.76	2.70%	3,370,996
Nov 28, 2025	0.71	0.76	0.69	0.74	0.74	5.71%	6,030,582
Nov 27, 2025	0.69	0.71	0.67	0.70	0.70	4.48%	3,793,403
Nov 26, 2025	0.69	0.70	0.63	0.67	0.67	-1.47%	5,931,804
Nov 25, 2025	0.67	0.69	0.66	0.68	0.68	4.62%	3,664,199
Nov 24, 2025	0.67	0.67	0.60	0.65	0.65	-	11,004,110
Nov 21, 2025	0.70	0.70	0.64	0.65	0.65	-5.80%	4,548,933
Nov 20, 2025	0.70	0.72	0.69	0.69	0.69	-	2,972,368
Nov 19, 2025	0.70	0.70	0.66	0.69	0.69	2.99%	4,146,376
Nov 18, 2025	0.69	0.69	0.66	0.67	0.67	-	4,464,445
Nov 17, 2025	0.73	0.73	0.67	0.67	0.67	-6.94%	11,495,770
Nov 14, 2025	0.73	0.74	0.71	0.72	0.72	-1.37%	3,674,175
Nov 13, 2025	0.74	0.74	0.72	0.73	0.73	-	1,835,000
Nov 12, 2025	0.77	0.79	0.73	0.73	0.73	-3.95%	4,399,525
Nov 11, 2025	0.77	0.79	0.74	0.76	0.76	2.70%	8,629,743
Nov 10, 2025	0.74	0.75	0.72	0.74	0.74	-	2,663,073
Nov 7, 2025	0.72	0.76	0.71	0.74	0.74	1.37%	7,616,177
Nov 6, 2025	0.75	0.75	0.71	0.73	0.73	1.39%	4,767,921