GCL Energy Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 19, 2025	9.88	10.02	9.84	9.99	9.99	1.22%	21,511,020
Dec 18, 2025	9.93	9.99	9.86	9.87	9.87	-1.40%	12,997,960
Dec 17, 2025	9.88	10.01	9.77	10.01	10.01	0.81%	19,601,290
Dec 16, 2025	9.95	10.06	9.82	9.93	9.93	-0.70%	16,958,420
Dec 15, 2025	10.05	10.15	9.98	10.00	10.00	0.40%	19,267,910
Dec 12, 2025	9.80	10.01	9.72	9.96	9.96	1.63%	18,363,530
Dec 11, 2025	9.95	9.97	9.80	9.80	9.80	-1.31%	10,792,060
Dec 10, 2025	9.91	9.98	9.79	9.93	9.93	-0.30%	15,026,840
Dec 9, 2025	9.88	10.03	9.86	9.96	9.96	0.10%	13,250,450
Dec 8, 2025	9.88	10.05	9.86	9.95	9.95	0.81%	19,985,580
Dec 5, 2025	9.77	9.87	9.68	9.87	9.87	0.82%	13,016,210
Dec 4, 2025	9.80	9.84	9.67	9.79	9.79	-0.20%	13,095,560