GCL Energy Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2026	15.80	16.22	15.62	16.10	16.10	2.81%	98,866,446
Aug 3, 2026	15.49	15.83	15.20	15.66	15.66	3.85%	103,908,645
Jul 31, 2026	13.90	15.08	13.90	15.08	15.08	9.99%	98,714,983
Jul 30, 2026	14.06	14.39	13.66	13.71	13.71	-3.25%	50,822,764
Jul 29, 2026	14.05	14.35	13.53	14.17	14.17	0.64%	63,672,777
Jul 28, 2026	14.35	14.53	14.03	14.08	14.08	-4.35%	56,690,090
Jul 27, 2026	14.20	14.85	13.89	14.72	14.72	1.52%	74,915,840
Jul 24, 2026	15.56	15.77	14.50	14.50	14.50	-9.99%	115,839,442
Jul 23, 2026	15.40	16.89	14.90	16.11	16.11	4.61%	159,652,261
Jul 22, 2026	14.24	15.58	14.14	15.40	15.40	6.43%	131,826,038
Jul 21, 2026	13.97	14.55	13.25	14.47	14.47	3.28%	111,861,355
Jul 20, 2026	13.30	14.18	13.21	14.01	14.01	7.19%	97,933,540
Jul 17, 2026	13.50	13.86	12.97	13.07	13.07	-3.68%	63,662,050
Jul 16, 2026	14.03	14.11	13.48	13.57	13.57	-3.00%	41,265,210
Jul 15, 2026	14.16	14.30	13.86	13.99	13.99	-1.34%	32,860,200
Jul 14, 2026	14.05	14.47	13.77	14.18	14.18	0.93%	40,202,280
Jul 13, 2026	14.83	14.97	14.01	14.05	14.05	-5.58%	52,997,652
Jul 10, 2026	14.54	15.35	14.41	14.88	14.88	3.62%	74,352,689
Jul 9, 2026	14.20	14.55	13.70	14.36	14.36	1.99%	63,464,990
Jul 8, 2026	14.98	14.98	14.07	14.08	14.08	-6.63%	67,414,503
Jul 7, 2026	14.90	15.60	14.61	15.08	15.08	0.07%	81,358,524
Jul 6, 2026	15.65	15.69	14.97	15.07	15.07	-2.96%	54,754,870
Jul 3, 2026	15.53	15.85	15.45	15.53	15.53	-1.27%	52,116,913
Jul 2, 2026	16.55	16.72	15.68	15.73	15.73	-6.37%	84,361,840
Jul 1, 2026	16.32	16.98	15.86	16.80	16.80	2.94%	89,783,610
Jun 30, 2026	16.10	16.53	15.68	16.32	16.32	0.12%	72,512,450
Jun 29, 2026	17.02	17.28	16.10	16.30	16.30	-7.49%	115,194,226
Jun 26, 2026	17.82	18.65	17.33	17.62	17.62	0.74%	127,295,282
Jun 25, 2026	17.50	18.25	17.25	17.49	17.49	-3.21%	107,019,984
Jun 24, 2026	18.01	18.85	17.73	18.07	18.07	5.43%	147,137,800
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