GCL Energy Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	18.00	18.00	17.02	17.14	17.14	-5.41%	78,030,484
Jun 22, 2026	18.47	18.56	17.64	18.12	18.12	-2.74%	95,168,240
Jun 18, 2026	18.65	19.00	18.46	18.63	18.63	-1.17%	78,155,440
Jun 17, 2026	18.99	19.42	18.59	18.95	18.85	0.11%	93,074,990
Jun 16, 2026	18.36	19.45	17.85	18.93	18.83	3.67%	101,461,700
Jun 15, 2026	17.38	18.40	17.11	18.26	18.16	6.72%	98,692,000
Jun 12, 2026	18.00	18.23	17.06	17.11	17.02	-3.50%	97,890,670
Jun 11, 2026	17.93	18.24	17.55	17.73	17.64	-4.06%	96,039,660
Jun 10, 2026	19.85	19.85	18.48	18.48	18.38	-9.99%	115,925,500
Jun 9, 2026	20.06	20.70	18.96	20.53	20.42	2.19%	132,180,387
Jun 8, 2026	21.27	22.20	20.09	20.09	19.98	-9.99%	125,912,685
Jun 5, 2026	23.98	24.44	22.29	22.32	22.20	-7.46%	149,552,900
Jun 4, 2026	23.81	25.24	23.68	24.12	23.99	-1.03%	166,440,600
Jun 3, 2026	22.80	25.57	22.50	24.37	24.24	4.59%	217,223,400
Jun 2, 2026	21.99	23.76	21.14	23.30	23.18	2.96%	156,542,000
Jun 1, 2026	24.09	24.09	21.04	22.63	22.51	-3.21%	157,228,900
May 29, 2026	23.09	23.86	22.40	23.38	23.26	1.65%	192,470,100
May 28, 2026	22.10	23.00	21.88	23.00	22.88	5.99%	181,244,700
May 27, 2026	21.11	22.49	20.91	21.70	21.59	0.79%	144,132,300
May 26, 2026	22.13	22.15	21.16	21.53	21.42	-3.84%	112,250,900
May 25, 2026	21.83	23.00	21.82	22.39	22.27	3.90%	170,481,900
May 22, 2026	20.15	21.80	19.85	21.55	21.44	7.00%	163,171,700
May 21, 2026	20.88	21.36	20.07	20.14	20.03	-3.87%	125,053,000
May 20, 2026	21.95	22.20	20.80	20.95	20.84	-6.43%	157,463,900
May 19, 2026	21.46	22.95	20.98	22.39	22.27	4.29%	173,227,500
May 18, 2026	22.07	22.26	21.25	21.47	21.36	-1.11%	151,902,800
May 15, 2026	23.11	23.60	21.20	21.71	21.60	-7.62%	250,037,000
May 14, 2026	25.38	25.63	23.50	23.50	23.38	0.47%	342,945,600
May 13, 2026	21.50	23.39	21.50	23.39	23.27	10.02%	128,633,300
May 12, 2026	20.60	21.70	19.78	21.26	21.15	4.83%	242,898,000
May 11, 2026	20.91	21.70	20.19	20.28	20.17	-0.49%	164,098,900
May 8, 2026	20.29	20.74	20.12	20.38	20.27	-1.02%	147,615,700
May 7, 2026	20.39	20.91	20.10	20.59	20.48	5.43%	242,570,200
May 6, 2026	18.17	19.53	18.17	19.53	19.43	10.03%	163,127,100
Apr 30, 2026	18.69	18.75	17.60	17.75	17.66	-5.03%	141,372,900
Apr 29, 2026	18.60	19.44	18.40	18.69	18.59	-0.95%	133,185,800
Apr 28, 2026	18.10	19.19	17.94	18.87	18.77	3.06%	138,328,300
Apr 27, 2026	18.90	19.45	18.25	18.31	18.21	-6.15%	152,138,600
Apr 24, 2026	20.06	20.88	19.50	19.51	19.41	-5.66%	157,581,800
Apr 23, 2026	20.20	21.60	19.21	20.68	20.57	4.08%	230,149,500
Apr 22, 2026	18.78	19.95	18.66	19.87	19.77	5.08%	194,147,700
Apr 21, 2026	19.28	19.56	18.00	18.91	18.81	-1.30%	187,932,400
Apr 20, 2026	18.54	19.58	18.54	19.16	19.06	3.40%	202,233,200
Apr 17, 2026	18.42	19.35	18.38	18.53	18.43	0.60%	202,708,500
Apr 16, 2026	17.90	18.82	17.51	18.42	18.32	3.48%	204,066,900
Apr 15, 2026	17.81	18.25	17.33	17.80	17.71	0.85%	203,113,200
Apr 14, 2026	17.60	18.00	17.45	17.65	17.56	0.80%	130,362,000
Apr 13, 2026	17.11	17.60	17.10	17.51	17.42	0.86%	105,623,000
Apr 10, 2026	17.60	17.70	17.15	17.36	17.27	-0.29%	124,562,900
Apr 9, 2026	17.51	17.80	17.28	17.41	17.32	-2.79%	131,975,800