GCL Technology Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2026	0.61	0.63	0.60	0.62	0.62	1.64%	168,826,000
Jul 29, 2026	0.59	0.62	0.59	0.61	0.61	3.39%	198,879,061
Jul 28, 2026	0.60	0.61	0.59	0.59	0.59	-1.67%	130,485,000
Jul 27, 2026	0.60	0.61	0.59	0.60	0.60	-	129,198,000
Jul 24, 2026	0.62	0.62	0.59	0.60	0.60	-4.76%	116,068,098
Jul 23, 2026	0.61	0.64	0.59	0.63	0.63	3.28%	247,278,777
Jul 22, 2026	0.59	0.62	0.58	0.61	0.61	3.39%	233,029,000
Jul 21, 2026	0.58	0.59	0.55	0.59	0.59	1.72%	423,442,400
Jul 20, 2026	0.60	0.60	0.57	0.58	0.58	-3.33%	240,275,400
Jul 17, 2026	0.61	0.61	0.59	0.60	0.60	-1.64%	136,922,600
Jul 16, 2026	0.60	0.62	0.59	0.61	0.61	1.67%	244,413,500
Jul 15, 2026	0.59	0.60	0.58	0.60	0.60	1.69%	266,351,280
Jul 14, 2026	0.62	0.63	0.58	0.59	0.59	-6.35%	550,197,000
Jul 13, 2026	0.64	0.64	0.61	0.63	0.63	-1.56%	248,407,541
Jul 10, 2026	0.62	0.67	0.61	0.64	0.64	3.23%	242,413,000
Jul 9, 2026	0.62	0.64	0.62	0.62	0.62	-	135,254,173
Jul 8, 2026	0.65	0.66	0.62	0.62	0.62	-4.62%	599,737,500
Jul 7, 2026	0.67	0.67	0.65	0.65	0.65	-2.99%	145,056,555
Jul 6, 2026	0.68	0.68	0.66	0.67	0.67	-1.47%	122,824,063
Jul 3, 2026	0.69	0.69	0.67	0.68	0.68	-1.45%	135,113,420
Jul 2, 2026	0.71	0.72	0.68	0.69	0.69	-	231,432,400
Jun 30, 2026	0.68	0.72	0.68	0.69	0.69	1.47%	307,997,062
Jun 29, 2026	0.68	0.69	0.66	0.68	0.68	-	324,202,152
Jun 26, 2026	0.72	0.73	0.66	0.68	0.68	-5.56%	477,853,500
Jun 25, 2026	0.67	0.72	0.66	0.72	0.72	7.46%	345,307,200
Jun 24, 2026	0.68	0.69	0.66	0.67	0.67	-1.47%	383,907,600
Jun 23, 2026	0.70	0.71	0.66	0.68	0.68	-2.86%	322,201,200
Jun 22, 2026	0.70	0.71	0.65	0.70	0.70	-	519,316,578
Jun 18, 2026	0.72	0.73	0.68	0.70	0.70	-2.78%	343,432,516
Jun 17, 2026	0.74	0.75	0.71	0.72	0.72	-2.70%	219,280,413
Jun 16, 2026	0.76	0.77	0.73	0.74	0.74	-2.63%	148,419,900
Jun 15, 2026	0.75	0.78	0.74	0.76	0.76	4.11%	286,261,300
Jun 12, 2026	0.78	0.79	0.73	0.73	0.73	-5.19%	236,651,000
Jun 11, 2026	0.79	0.79	0.75	0.77	0.77	-1.28%	328,183,256
Jun 10, 2026	0.73	0.79	0.70	0.78	0.78	5.41%	512,211,200
Jun 9, 2026	0.70	0.75	0.68	0.74	0.74	5.71%	391,112,874
Jun 8, 2026	0.71	0.72	0.68	0.70	0.70	-4.11%	340,362,672
Jun 5, 2026	0.77	0.77	0.72	0.73	0.73	-3.95%	457,712,500
Jun 4, 2026	0.76	0.78	0.76	0.76	0.76	-1.30%	202,424,100
Jun 3, 2026	0.81	0.81	0.76	0.77	0.77	-4.94%	317,357,400
Jun 2, 2026	0.80	0.82	0.79	0.81	0.81	2.53%	133,034,100
Jun 1, 2026	0.83	0.84	0.79	0.79	0.79	-4.82%	366,511,800
May 29, 2026	0.84	0.85	0.82	0.83	0.83	-	272,036,000
May 28, 2026	0.82	0.83	0.81	0.83	0.83	1.22%	166,980,900
May 27, 2026	0.82	0.84	0.81	0.82	0.82	-	97,166,930
May 26, 2026	0.82	0.84	0.79	0.82	0.82	-	287,782,429
May 22, 2026	0.81	0.82	0.80	0.82	0.82	2.50%	212,616,352
May 21, 2026	0.86	0.87	0.80	0.80	0.80	-6.98%	393,849,022
May 20, 2026	0.87	0.87	0.84	0.86	0.86	-	163,299,000
May 19, 2026	0.88	0.89	0.86	0.86	0.86	-1.15%	164,447,036