GCL Energy Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2026	18.39	18.39	17.39	17.56	-	-3.09%	44,074,898
Mar 10, 2026	18.39	18.68	17.07	18.12	18.12	5.47%	359,976,400
Mar 9, 2026	17.18	17.18	16.38	17.18	17.18	9.99%	114,771,200
Mar 6, 2026	14.62	15.62	14.50	15.62	15.62	10.00%	98,558,760
Mar 5, 2026	14.61	14.72	13.95	14.20	14.20	-0.77%	135,399,900
Mar 4, 2026	13.43	15.03	13.40	14.31	14.31	1.27%	153,116,700
Mar 3, 2026	13.95	14.87	13.72	14.13	14.13	3.06%	170,878,200
Mar 2, 2026	13.81	14.50	13.69	13.71	13.71	-3.18%	160,800,400
Feb 27, 2026	12.87	14.16	12.71	14.16	14.16	10.02%	124,711,000
Feb 26, 2026	12.57	13.07	12.56	12.87	12.87	2.47%	97,088,230
Feb 25, 2026	12.54	12.87	12.49	12.56	12.56	-0.40%	75,722,930
Feb 24, 2026	12.30	13.00	12.30	12.61	12.61	4.56%	88,162,670
Feb 13, 2026	12.42	12.66	12.03	12.06	12.06	-4.29%	76,527,820
Feb 12, 2026	12.42	12.76	12.26	12.60	12.60	1.20%	94,810,290
Feb 11, 2026	12.55	12.93	12.41	12.45	12.45	-3.26%	99,266,600
Feb 10, 2026	13.20	13.32	12.65	12.87	12.87	-3.01%	168,487,700
Feb 9, 2026	12.50	13.27	12.30	13.27	13.27	10.03%	159,385,700
Feb 6, 2026	10.84	12.06	10.80	12.06	12.06	10.04%	98,771,510
Feb 5, 2026	10.92	11.20	10.70	10.96	10.96	0.74%	63,056,710
Feb 4, 2026	10.88	11.07	10.77	10.88	10.88	1.12%	28,738,690
Feb 3, 2026	10.51	10.79	10.45	10.76	10.76	3.26%	31,589,870
Feb 2, 2026	10.49	10.70	10.40	10.42	10.42	-0.57%	26,382,790
Jan 30, 2026	10.48	10.54	10.21	10.48	10.48	-0.29%	29,461,580
Jan 29, 2026	10.63	10.78	10.43	10.51	10.51	-1.50%	28,045,240
Jan 28, 2026	10.88	10.89	10.66	10.67	10.67	-1.75%	21,304,800
Jan 27, 2026	10.96	11.00	10.52	10.86	10.86	-1.63%	33,241,100
Jan 26, 2026	11.34	11.42	10.91	11.04	11.04	-2.21%	39,934,960
Jan 23, 2026	10.85	11.32	10.81	11.29	11.29	4.15%	50,110,850
Jan 22, 2026	10.99	11.10	10.78	10.84	10.84	-1.36%	26,494,090
Jan 21, 2026	11.06	11.10	10.90	10.99	10.99	-1.17%	33,138,381
Jan 20, 2026	11.27	11.53	11.08	11.12	11.12	-1.33%	40,965,500
Jan 19, 2026	11.15	11.45	11.08	11.27	11.27	0.63%	42,329,160
Jan 16, 2026	11.08	11.25	10.84	11.20	11.20	2.75%	50,294,328
Jan 15, 2026	10.80	11.06	10.75	10.90	10.90	0.28%	32,955,800
Jan 14, 2026	10.65	11.09	10.62	10.87	10.87	1.49%	56,414,330
Jan 13, 2026	10.80	10.88	10.60	10.71	10.71	-0.65%	38,021,380
Jan 12, 2026	10.58	10.81	10.57	10.78	10.78	2.96%	38,833,230
Jan 9, 2026	10.28	10.53	10.28	10.47	10.47	1.55%	28,343,652
Jan 8, 2026	10.17	10.37	10.12	10.31	10.31	1.28%	20,782,973
Jan 7, 2026	10.25	10.28	10.14	10.18	10.18	-1.07%	20,636,590
Jan 6, 2026	10.15	10.36	10.12	10.29	10.29	0.98%	21,315,250
Jan 5, 2026	9.99	10.22	9.85	10.19	10.19	2.41%	28,391,668
Dec 31, 2025	10.19	10.26	9.94	9.95	9.95	-2.36%	30,517,590
Dec 30, 2025	10.24	10.35	10.18	10.19	10.19	-2.30%	22,207,270
Dec 29, 2025	10.30	10.59	10.20	10.43	10.43	1.76%	38,319,720
Dec 26, 2025	10.22	10.29	10.15	10.25	10.25	0.10%	18,370,180
Dec 25, 2025	10.23	10.29	10.08	10.24	10.24	-0.29%	23,735,650
Dec 24, 2025	9.98	10.32	9.94	10.27	10.27	3.11%	35,478,391
Dec 23, 2025	9.99	10.07	9.93	9.96	9.96	-0.30%	13,572,770
Dec 22, 2025	9.99	10.05	9.97	9.99	9.99	-	15,081,737