GCL Technology Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	0.73	0.75	0.70	0.72	0.72	-4.03%	186,985,839
Sep 30, 2026	0.72	0.76	0.71	0.75	0.75	4.93%	185,461,000
Sep 29, 2026	0.72	0.72	0.70	0.71	0.71	-0.70%	114,985,200
Sep 28, 2026	0.74	0.75	0.71	0.72	0.72	-2.72%	135,241,000
Sep 25, 2026	0.74	0.75	0.71	0.74	0.74	-	87,598,725
Sep 24, 2026	0.75	0.75	0.73	0.74	0.74	-2.00%	128,519,000
Sep 23, 2026	0.75	0.76	0.75	0.75	0.75	1.35%	110,840,000
Sep 22, 2026	0.75	0.76	0.74	0.74	0.74	-1.33%	139,001,000
Sep 21, 2026	0.74	0.76	0.74	0.75	0.75	2.04%	178,959,275
Sep 18, 2026	0.72	0.74	0.72	0.74	0.74	2.08%	255,465,965
Sep 17, 2026	0.71	0.73	0.71	0.72	0.72	-	88,371,000
Sep 16, 2026	0.70	0.73	0.69	0.72	0.72	3.60%	294,819,166
Sep 15, 2026	0.71	0.72	0.70	0.70	0.70	-2.11%	96,303,200
Sep 14, 2026	0.72	0.73	0.70	0.71	0.71	0.71%	131,372,000
Sep 11, 2026	0.71	0.71	0.69	0.71	0.71	-0.70%	239,566,000
Sep 10, 2026	0.74	0.75	0.71	0.71	0.71	-4.70%	107,919,285
Sep 9, 2026	0.72	0.75	0.71	0.75	0.75	4.20%	218,178,263
Sep 8, 2026	0.73	0.74	0.72	0.72	0.72	-2.72%	144,714,000
Sep 7, 2026	0.73	0.75	0.72	0.74	0.74	1.38%	153,674,000
Sep 4, 2026	0.70	0.73	0.70	0.73	0.73	5.07%	221,418,000
Sep 3, 2026	0.71	0.71	0.69	0.69	0.69	-1.43%	190,350,070
Sep 2, 2026	0.73	0.73	0.70	0.70	0.70	-3.45%	246,494,400
Sep 1, 2026	0.71	0.73	0.70	0.73	0.73	3.57%	577,925,666
Aug 31, 2026	0.77	0.77	0.70	0.70	0.70	-11.39%	2,553,423,916
Aug 28, 2026	0.75	0.80	0.74	0.79	0.79	6.04%	320,083,152
Aug 27, 2026	0.73	0.76	0.73	0.75	0.75	2.05%	285,326,641
Aug 26, 2026	0.70	0.76	0.69	0.73	0.73	5.04%	398,683,824
Aug 25, 2026	0.71	0.71	0.70	0.70	0.70	-1.42%	280,435,768
Aug 24, 2026	0.72	0.73	0.71	0.71	0.71	-2.08%	191,084,978
Aug 21, 2026	0.72	0.74	0.71	0.72	0.72	1.41%	212,483,200
Aug 20, 2026	0.72	0.72	0.71	0.71	0.71	-1.39%	246,149,900
Aug 19, 2026	0.74	0.74	0.71	0.72	0.72	-3.36%	247,662,400
Aug 18, 2026	0.73	0.76	0.72	0.75	0.75	2.05%	227,553,100
Aug 17, 2026	0.74	0.76	0.73	0.73	0.73	0.69%	179,708,900
Aug 14, 2026	0.74	0.74	0.72	0.73	0.73	-1.36%	173,596,000
Aug 13, 2026	0.76	0.77	0.73	0.74	0.74	-3.92%	331,517,000
Aug 12, 2026	0.72	0.77	0.71	0.77	0.77	6.25%	411,900,733
Aug 11, 2026	0.73	0.73	0.71	0.72	0.72	-1.37%	180,556,001
Aug 10, 2026	0.73	0.76	0.73	0.73	0.73	-	291,019,000
Aug 7, 2026	0.67	0.74	0.67	0.73	0.73	8.96%	507,245,000
Aug 6, 2026	0.69	0.69	0.66	0.67	0.67	-3.60%	231,772,000
Aug 5, 2026	0.69	0.71	0.67	0.70	0.70	0.72%	279,554,376
Aug 4, 2026	0.68	0.70	0.67	0.69	0.69	1.47%	304,263,500
Aug 3, 2026	0.62	0.69	0.62	0.68	0.68	11.48%	603,442,200
Jul 31, 2026	0.62	0.63	0.61	0.61	0.61	-1.61%	155,661,000
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