GCL Energy Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 26, 2026	13.30	13.38	12.81	12.84	12.84	-3.39%	32,613,533
Oct 23, 2026	13.26	13.40	12.67	13.29	13.29	-1.77%	57,172,526
Oct 22, 2026	13.80	14.20	13.52	13.53	13.53	-2.59%	48,511,331
Oct 21, 2026	13.50	14.13	13.43	13.89	13.89	2.97%	58,715,525
Oct 20, 2026	13.51	13.81	13.22	13.49	13.49	-1.82%	56,194,790
Oct 19, 2026	13.35	14.05	13.10	13.74	13.74	5.45%	71,290,989
Oct 16, 2026	13.29	13.38	12.95	13.03	13.03	-0.69%	31,313,119
Oct 15, 2026	13.32	13.50	13.06	13.12	13.12	-4.37%	37,052,840
Oct 14, 2026	13.75	14.14	13.66	13.72	13.72	-0.65%	32,603,561
Oct 13, 2026	13.77	13.92	13.33	13.81	13.81	-0.65%	31,351,260
Oct 12, 2026	14.40	14.48	13.89	13.90	13.90	-3.81%	31,085,201
Oct 9, 2026	14.52	14.59	13.93	14.45	14.45	-0.41%	39,095,523
Oct 8, 2026	14.57	14.75	14.40	14.51	14.51	-0.48%	29,271,175
Sep 30, 2026	14.71	14.83	14.53	14.58	14.58	0.21%	33,319,915
Sep 29, 2026	14.50	14.64	14.44	14.55	14.55	0.21%	26,976,770
Sep 28, 2026	14.95	14.95	14.46	14.52	14.52	-2.94%	36,664,488
Sep 24, 2026	15.26	15.30	14.90	14.96	14.96	-2.03%	42,369,971
Sep 23, 2026	15.98	15.98	15.27	15.27	15.27	-4.92%	69,041,284
Sep 22, 2026	16.04	16.22	15.98	16.06	16.06	-0.31%	47,704,690
Sep 21, 2026	15.88	16.14	15.83	16.11	16.11	1.19%	56,283,485
Sep 18, 2026	16.20	16.28	15.84	15.92	15.92	-1.06%	75,071,747
Sep 17, 2026	16.62	16.70	16.07	16.09	16.09	-4.45%	93,063,523
Sep 16, 2026	16.81	17.20	16.62	16.84	16.84	-1.81%	98,591,540
Sep 15, 2026	16.88	17.45	16.31	17.15	17.15	1.48%	124,264,085
Sep 14, 2026	16.35	17.28	16.30	16.90	16.90	2.74%	107,222,248
Sep 11, 2026	16.84	17.14	16.35	16.45	16.45	-4.25%	99,393,715
Sep 10, 2026	16.45	17.25	16.08	17.18	17.18	4.56%	142,529,200
Sep 9, 2026	16.83	16.84	16.34	16.43	16.43	-2.90%	91,216,020
Sep 8, 2026	17.00	17.49	16.81	16.92	16.92	-1.57%	94,085,513
Sep 7, 2026	17.20	17.35	16.61	17.19	17.19	0.12%	113,805,300
Sep 4, 2026	17.09	17.86	16.97	17.17	17.17	0.59%	151,036,003
Sep 3, 2026	17.35	17.58	16.85	17.07	17.07	0.12%	123,260,836
Sep 2, 2026	17.42	17.74	16.95	17.05	17.05	-2.12%	190,798,850
Sep 1, 2026	15.84	17.42	15.71	17.42	17.42	9.97%	140,338,200
Aug 31, 2026	15.74	15.90	15.50	15.84	15.84	-1.06%	83,118,854
Aug 28, 2026	16.65	16.88	15.98	16.01	16.01	-4.25%	126,267,399
Aug 27, 2026	16.45	17.00	16.18	16.72	16.72	-2.45%	162,170,897
Aug 26, 2026	15.77	17.40	15.41	17.14	17.14	7.93%	213,278,212
Aug 25, 2026	15.85	17.12	15.74	15.88	15.88	1.99%	194,823,500
Aug 24, 2026	15.57	15.57	15.57	15.57	15.57	10.04%	31,764,813
Aug 21, 2026	13.91	14.23	13.76	14.15	14.15	0.86%	31,255,340
Aug 20, 2026	14.16	14.26	13.91	14.03	14.03	0.07%	31,475,510
Aug 19, 2026	14.51	14.67	13.91	14.02	14.02	-5.33%	57,851,639
Aug 18, 2026	15.22	15.36	14.77	14.81	14.81	-2.82%	55,731,075
Aug 17, 2026	15.21	15.36	14.75	15.24	15.24	-1.30%	82,344,318
Aug 14, 2026	16.26	16.26	15.40	15.44	15.44	-6.08%	104,741,900
Aug 13, 2026	15.50	16.52	15.48	16.44	16.44	6.89%	157,588,100
Aug 12, 2026	15.32	15.58	15.20	15.38	15.38	-	38,409,440
Aug 11, 2026	15.50	15.75	15.36	15.38	15.38	-1.47%	43,466,325
Aug 10, 2026	15.93	15.95	15.45	15.61	15.61	-1.20%	52,960,439