GCL Technology Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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