GCL Technology Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 18, 2026	0.89	0.90	0.86	0.87	0.87	-2.25%	247,759,600
May 15, 2026	0.90	0.91	0.87	0.89	0.89	-1.11%	222,848,900
May 14, 2026	0.91	0.93	0.88	0.90	0.90	-	321,788,700
May 13, 2026	0.90	0.91	0.88	0.90	0.90	-	143,751,600
May 12, 2026	0.91	0.93	0.89	0.90	0.90	-	224,708,700
May 11, 2026	0.92	0.92	0.89	0.90	0.90	-1.10%	127,101,200
May 8, 2026	0.92	0.92	0.88	0.91	0.91	-1.09%	283,891,700
May 7, 2026	0.89	0.94	0.88	0.92	0.92	5.75%	365,501,200
May 6, 2026	0.89	0.90	0.87	0.87	0.87	-2.25%	284,683,400
May 5, 2026	0.90	0.91	0.88	0.89	0.89	-2.20%	78,985,050
May 4, 2026	0.91	0.93	0.90	0.91	0.91	1.11%	92,489,290
Apr 30, 2026	0.94	0.94	0.89	0.90	0.90	-5.26%	325,114,300
Apr 29, 2026	0.94	0.97	0.93	0.95	0.95	1.06%	233,504,800
Apr 28, 2026	0.96	0.97	0.92	0.94	0.94	-2.08%	254,481,700
Apr 27, 2026	0.99	1.00	0.96	0.96	0.96	-4.00%	299,540,900