GCL New Energy Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	0.83	0.85	0.77	0.82	0.82	-1.20%	9,876,242
Jun 17, 2026	0.80	0.83	0.77	0.83	0.83	2.47%	3,900,578
Jun 16, 2026	0.80	0.82	0.79	0.81	0.81	2.53%	1,779,099
Jun 15, 2026	0.78	0.83	0.77	0.79	0.79	1.28%	2,797,041
Jun 12, 2026	0.81	0.83	0.78	0.78	0.78	-2.50%	4,925,907
Jun 11, 2026	0.87	0.87	0.80	0.80	0.80	-8.05%	4,390,574
Jun 10, 2026	0.84	0.92	0.79	0.87	0.87	3.57%	13,411,680
Jun 9, 2026	0.86	0.89	0.83	0.84	0.84	-2.33%	6,258,270
Jun 8, 2026	0.89	0.89	0.85	0.86	0.86	-5.49%	3,296,283
Jun 5, 2026	0.94	0.95	0.88	0.91	0.91	-3.19%	12,026,541
Jun 4, 2026	0.95	0.96	0.92	0.94	0.94	-1.05%	4,892,367
Jun 3, 2026	0.96	0.98	0.92	0.95	0.95	-	5,989,916
Jun 2, 2026	0.99	1.03	0.95	0.95	0.95	-3.06%	5,705,070
Jun 1, 2026	0.95	1.02	0.92	0.98	0.98	3.16%	7,195,289
May 29, 2026	0.85	1.01	0.85	0.95	0.95	11.76%	16,287,520
May 28, 2026	0.84	0.89	0.81	0.85	0.85	1.19%	11,678,240
May 27, 2026	0.84	0.88	0.84	0.84	0.84	-	3,497,525
May 26, 2026	0.86	0.86	0.81	0.84	0.84	-2.33%	7,934,920
May 22, 2026	0.87	0.91	0.85	0.86	0.86	-1.15%	8,482,047
May 21, 2026	0.90	0.93	0.86	0.87	0.87	-3.33%	3,920,567
May 20, 2026	0.92	0.93	0.90	0.90	0.90	-3.23%	1,301,204
May 19, 2026	0.92	0.95	0.91	0.93	0.93	1.09%	2,204,308
May 18, 2026	0.93	0.93	0.90	0.92	0.92	-1.08%	1,898,393
May 15, 2026	0.94	0.97	0.91	0.93	0.93	-	2,895,394
May 14, 2026	0.97	0.98	0.93	0.93	0.93	-4.12%	3,852,396
May 13, 2026	0.93	0.98	0.93	0.97	0.97	4.30%	4,259,263
May 12, 2026	0.93	0.94	0.92	0.93	0.93	-1.06%	2,652,554
May 11, 2026	0.86	0.94	0.86	0.94	0.94	8.05%	5,980,358
May 8, 2026	0.88	0.89	0.85	0.87	0.87	-3.33%	4,610,247
May 7, 2026	0.89	0.91	0.89	0.90	0.90	1.12%	1,935,992
May 6, 2026	0.86	0.90	0.84	0.89	0.89	3.49%	3,794,117
May 5, 2026	0.87	0.88	0.84	0.86	0.86	-1.15%	3,317,759
May 4, 2026	0.90	0.91	0.86	0.87	0.87	-2.25%	4,738,464
Apr 30, 2026	0.89	0.93	0.87	0.89	0.89	-1.11%	3,146,795
Apr 29, 2026	0.93	0.93	0.89	0.90	0.90	-3.23%	6,485,323
Apr 28, 2026	0.96	0.98	0.89	0.93	0.93	-3.12%	7,879,679
Apr 27, 2026	1.00	1.02	0.95	0.96	0.96	-4.00%	5,290,762
Apr 24, 2026	1.01	1.01	0.98	1.00	1.00	-1.96%	1,761,062
Apr 23, 2026	1.00	1.03	0.97	1.02	1.02	3.03%	4,684,153
Apr 22, 2026	1.06	1.07	0.96	0.99	0.99	-6.60%	16,862,650
Apr 21, 2026	1.09	1.14	1.05	1.06	1.06	0.95%	13,405,890
Apr 20, 2026	1.04	1.11	1.02	1.05	1.05	-0.94%	15,395,160
Apr 17, 2026	1.11	1.17	1.04	1.06	1.06	-4.50%	7,331,749
Apr 16, 2026	1.08	1.12	1.08	1.11	1.11	2.78%	2,603,759
Apr 15, 2026	1.07	1.10	1.06	1.08	1.08	0.93%	1,882,846
Apr 14, 2026	1.08	1.10	1.07	1.07	1.07	-0.93%	2,033,319
Apr 13, 2026	1.14	1.14	1.07	1.08	1.08	-0.92%	4,190,482
Apr 10, 2026	1.15	1.17	1.09	1.09	1.09	-3.54%	6,378,369
Apr 9, 2026	1.07	1.15	1.06	1.13	1.13	4.63%	6,053,140
Apr 8, 2026	1.04	1.10	1.00	1.08	1.08	3.85%	14,249,830