GCL Technology Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 24, 2026	0.99	1.00	0.97	1.00	1.00	1.01%	157,114,000
Apr 23, 2026	1.01	1.02	0.98	0.99	0.99	-1.00%	252,034,000
Apr 22, 2026	1.02	1.03	1.00	1.00	1.00	-1.96%	159,630,600
Apr 21, 2026	1.02	1.03	1.01	1.02	1.02	0.99%	167,949,000
Apr 20, 2026	0.97	1.03	0.96	1.01	1.01	4.12%	347,325,800
Apr 17, 2026	0.98	0.98	0.95	0.97	0.97	-1.02%	185,679,100
Apr 16, 2026	0.99	1.00	0.96	0.98	0.98	-	202,199,000
Apr 15, 2026	0.96	0.99	0.96	0.98	0.98	3.16%	255,376,300
Apr 14, 2026	1.01	1.01	0.94	0.95	0.95	-5.00%	425,375,600
Apr 13, 2026	0.98	1.02	0.96	1.00	1.00	2.04%	523,751,200
Apr 10, 2026	0.98	1.01	0.98	0.98	0.98	-	201,567,800
Apr 9, 2026	0.97	0.99	0.96	0.98	0.98	1.03%	241,912,800
Apr 8, 2026	0.97	0.99	0.96	0.97	0.97	3.19%	253,357,000
Apr 2, 2026	0.94	0.94	0.91	0.94	0.94	1.08%	224,183,700
Apr 1, 2026	0.89	0.93	0.87	0.93	0.93	8.14%	417,314,300
Mar 31, 2026	0.86	0.89	0.84	0.86	0.86	-3.37%	304,218,600
Mar 30, 2026	0.89	0.90	0.86	0.89	0.89	-1.11%	253,870,400
Mar 27, 2026	0.89	0.91	0.88	0.90	0.90	-	226,549,100
Mar 26, 2026	0.93	0.94	0.90	0.90	0.90	-3.23%	189,117,000
Mar 25, 2026	0.94	0.95	0.92	0.93	0.93	-	256,384,500
Mar 24, 2026	0.92	0.93	0.88	0.93	0.93	2.20%	313,506,000
Mar 23, 2026	0.96	0.97	0.88	0.91	0.91	-8.08%	852,434,700
Mar 20, 2026	1.01	1.03	0.95	0.99	0.99	-1.00%	705,914,200
Mar 19, 2026	1.04	1.05	1.00	1.00	1.00	-5.66%	459,714,100
Mar 18, 2026	1.04	1.06	1.04	1.06	1.06	1.92%	180,608,800
Mar 17, 2026	1.06	1.08	1.04	1.04	1.04	-0.95%	239,121,000
Mar 16, 2026	1.07	1.07	1.05	1.05	1.05	-1.87%	271,525,600
Mar 13, 2026	1.09	1.10	1.06	1.07	1.07	-2.73%	310,504,500
Mar 12, 2026	1.14	1.15	1.09	1.10	1.10	-3.51%	368,255,500