GCL Energy Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 5, 2025	11.84	12.56	11.69	12.45	12.45	5.15%	45,911,657
Sep 4, 2025	11.96	12.28	11.63	11.84	11.84	-1.09%	45,787,030
Sep 3, 2025	12.40	12.62	11.92	11.97	11.97	-5.08%	51,756,487
Sep 2, 2025	12.80	13.46	12.58	12.61	12.61	-1.48%	78,434,835
Sep 1, 2025	12.72	12.96	12.60	12.80	12.80	1.59%	50,597,217
Aug 29, 2025	12.88	12.90	12.42	12.60	12.60	0.16%	42,163,961
Aug 28, 2025	12.52	12.70	12.12	12.58	12.58	-0.32%	55,575,991
Aug 27, 2025	13.05	13.31	12.60	12.62	12.62	-4.75%	76,427,305
Aug 26, 2025	13.24	13.71	12.75	13.25	13.25	1.61%	103,642,939
Aug 25, 2025	12.34	13.40	12.28	13.04	13.04	5.76%	128,723,658
Aug 22, 2025	12.18	12.48	12.06	12.33	12.33	0.90%	58,634,363
Aug 21, 2025	12.60	12.78	12.20	12.22	12.22	0.41%	66,035,239
Aug 20, 2025	12.30	12.36	12.03	12.17	12.17	-1.62%	43,634,133
Aug 19, 2025	12.43	12.48	12.14	12.37	12.37	-1.36%	79,067,851
Aug 18, 2025	12.22	12.58	11.99	12.54	12.54	2.70%	89,208,207
Aug 15, 2025	12.00	12.38	11.80	12.21	12.21	0.08%	86,382,664
Aug 14, 2025	11.61	12.38	11.61	12.20	12.20	4.90%	118,462,411
Aug 13, 2025	11.60	11.70	11.50	11.63	11.63	0.26%	43,396,736
Aug 12, 2025	11.51	11.63	11.43	11.60	11.60	0.35%	35,267,076
Aug 11, 2025	11.38	11.64	11.34	11.56	11.56	0.78%	44,893,211
Aug 8, 2025	11.43	11.65	11.39	11.47	11.47	0.79%	49,925,492
Aug 7, 2025	11.51	11.56	11.28	11.38	11.38	-1.22%	44,634,975
Aug 6, 2025	11.50	11.59	11.41	11.52	11.52	-0.26%	35,718,286
Aug 5, 2025	11.51	11.64	11.44	11.55	11.55	-	36,629,480
Aug 4, 2025	11.51	11.64	11.46	11.55	11.55	-1.11%	38,111,010
Aug 1, 2025	12.07	12.07	11.57	11.68	11.68	-3.95%	63,058,540
Jul 31, 2025	12.23	12.43	12.05	12.16	12.16	-1.14%	47,926,898
Jul 30, 2025	13.04	13.22	12.19	12.30	12.30	-5.67%	93,221,074
Jul 29, 2025	13.02	13.34	12.66	13.04	13.04	-0.76%	72,894,539
Jul 28, 2025	12.68	13.30	12.55	13.14	13.14	2.90%	69,824,668
Jul 25, 2025	12.96	13.28	12.76	12.77	12.77	-2.15%	72,347,767
Jul 24, 2025	12.90	13.23	12.83	13.05	13.05	-0.46%	79,609,644
Jul 23, 2025	12.30	13.50	12.03	13.11	13.11	4.88%	164,153,949
Jul 22, 2025	12.25	12.56	12.21	12.50	12.50	1.13%	79,122,512
Jul 21, 2025	12.12	12.55	12.11	12.36	12.36	-1.67%	75,708,549
Jul 18, 2025	12.80	13.03	12.45	12.57	12.57	0.40%	83,392,876
Jul 17, 2025	12.50	12.87	12.49	12.52	12.52	0.24%	63,815,771
Jul 16, 2025	12.93	12.95	12.29	12.49	12.49	-4.87%	101,354,018
Jul 15, 2025	13.26	13.36	12.82	13.13	13.13	0.54%	81,929,985
Jul 14, 2025	13.33	13.37	12.85	13.06	13.06	0.38%	74,804,400
Jul 11, 2025	13.07	13.36	12.93	13.01	13.01	0.23%	90,169,495
Jul 10, 2025	13.30	13.47	12.81	12.98	12.88	-4.07%	128,259,242
Jul 9, 2025	14.10	14.24	13.50	13.53	13.43	-4.04%	135,328,325
Jul 8, 2025	13.92	14.35	13.70	14.10	13.99	-2.02%	164,236,212
Jul 7, 2025	13.72	14.44	13.33	14.39	14.28	4.28%	233,524,383
Jul 4, 2025	13.02	14.16	12.85	13.80	13.69	7.23%	251,197,126
Jul 3, 2025	13.07	13.17	12.45	12.87	12.77	0.23%	139,699,292
Jul 2, 2025	14.37	14.61	12.84	12.84	12.74	-9.96%	202,106,542
Jul 1, 2025	15.00	15.00	13.11	14.26	14.15	2.37%	285,630,442
Jun 30, 2025	13.84	13.93	13.58	13.93	13.82	10.03%	44,813,095