GCL Energy Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2025	10.60	10.78	10.60	10.71	10.71	0.94%	20,727,459
Oct 30, 2025	10.70	10.74	10.55	10.61	10.61	-0.84%	24,451,298
Oct 29, 2025	10.50	10.75	10.45	10.70	10.70	1.61%	32,960,400
Oct 28, 2025	10.80	11.02	10.48	10.53	10.53	-1.96%	52,441,340
Oct 27, 2025	10.95	10.99	10.63	10.74	10.74	-1.38%	32,348,045
Oct 24, 2025	10.80	10.91	10.78	10.89	10.89	0.55%	11,375,258
Oct 23, 2025	10.87	10.93	10.70	10.83	10.83	-0.64%	17,537,796
Oct 22, 2025	10.98	11.02	10.87	10.90	10.90	-1.36%	14,172,798
Oct 21, 2025	11.00	11.11	10.90	11.05	11.05	1.01%	17,724,103
Oct 20, 2025	11.02	11.14	10.87	10.94	10.94	1.48%	20,854,834
Oct 17, 2025	11.14	11.18	10.78	10.78	10.78	-3.66%	27,055,840
Oct 16, 2025	11.40	11.50	11.14	11.19	11.19	-0.89%	21,399,987
Oct 15, 2025	11.20	11.29	11.08	11.29	11.29	1.26%	18,164,330
Oct 14, 2025	11.40	11.61	11.13	11.15	11.15	-1.50%	33,782,086
Oct 13, 2025	11.10	11.35	11.03	11.32	11.32	-3.50%	33,852,816
Oct 10, 2025	11.85	11.94	11.70	11.73	11.73	-2.09%	25,354,520
Oct 9, 2025	11.87	12.14	11.86	11.98	11.98	1.01%	32,020,585
Sep 30, 2025	12.08	12.09	11.83	11.86	11.86	-1.98%	31,943,829
Sep 29, 2025	12.30	12.45	12.05	12.10	12.10	-0.33%	36,730,202
Sep 26, 2025	12.50	12.53	12.14	12.14	12.14	-2.65%	43,524,134
Sep 25, 2025	12.78	12.94	12.43	12.47	12.47	-1.66%	96,431,274
Sep 24, 2025	11.50	12.68	11.39	12.68	12.68	9.97%	97,250,930
Sep 23, 2025	11.90	11.90	11.28	11.53	11.53	-1.11%	31,241,988
Sep 22, 2025	11.70	11.75	11.48	11.66	11.66	0.52%	18,325,962
Sep 19, 2025	11.62	11.83	11.59	11.60	11.60	-0.17%	25,057,356
Sep 18, 2025	11.89	11.94	11.55	11.62	11.62	-2.27%	30,750,743
Sep 17, 2025	11.91	12.01	11.82	11.89	11.89	-0.34%	19,010,748
Sep 16, 2025	11.91	11.96	11.66	11.93	11.93	-0.25%	27,728,611
Sep 15, 2025	12.08	12.14	11.92	11.96	11.96	-1.16%	24,492,729
Sep 12, 2025	12.40	12.45	12.08	12.10	12.10	-2.10%	34,005,641
Sep 11, 2025	12.01	12.52	11.88	12.36	12.36	2.15%	38,197,349
Sep 10, 2025	12.19	12.27	11.92	12.10	12.10	-1.94%	39,732,196
Sep 9, 2025	12.65	13.00	12.27	12.34	12.34	-0.96%	60,083,127
Sep 8, 2025	12.58	12.75	12.42	12.46	12.46	0.08%	34,343,824
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