GCL Energy Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2026	20.29	25.63	20.29	25.04	-	7.05%	174,885,056
May 13, 2026	21.50	23.39	21.50	23.39	23.39	10.02%	128,633,315
May 12, 2026	20.60	21.70	19.78	21.26	21.26	4.83%	242,898,007
May 11, 2026	20.91	21.70	20.19	20.28	20.28	-0.49%	164,098,996
May 8, 2026	20.29	20.74	20.12	20.38	20.38	-1.02%	147,615,766
May 7, 2026	20.39	20.91	20.10	20.59	20.59	5.43%	242,570,200
May 6, 2026	18.17	19.53	18.17	19.53	19.53	10.03%	163,127,100
Apr 30, 2026	18.69	18.75	17.60	17.75	17.75	-5.03%	141,372,984
Apr 29, 2026	18.60	19.44	18.40	18.69	18.69	-0.95%	133,185,892
Apr 28, 2026	18.10	19.19	17.94	18.87	18.87	3.06%	138,328,300
Apr 27, 2026	18.90	19.45	18.25	18.31	18.31	-6.15%	152,138,686
Apr 24, 2026	20.06	20.88	19.50	19.51	19.51	-5.66%	157,581,826
Apr 23, 2026	20.20	21.60	19.21	20.68	20.68	4.08%	230,149,574
Apr 22, 2026	18.78	19.95	18.66	19.87	19.87	5.08%	194,147,777
Apr 21, 2026	19.28	19.56	18.00	18.91	18.91	-1.30%	187,932,400
Apr 20, 2026	18.54	19.58	18.54	19.16	19.16	3.40%	202,233,200
Apr 17, 2026	18.42	19.35	18.38	18.53	18.53	0.60%	202,708,500
Apr 16, 2026	17.90	18.82	17.51	18.42	18.42	3.48%	204,066,900
Apr 15, 2026	17.81	18.25	17.33	17.80	17.80	0.85%	203,113,200
Apr 14, 2026	17.60	18.00	17.45	17.65	17.65	0.80%	130,362,000
Apr 13, 2026	17.11	17.60	17.10	17.51	17.51	0.86%	105,623,000
Apr 10, 2026	17.60	17.70	17.15	17.36	17.36	-0.29%	124,562,900
Apr 9, 2026	17.51	17.80	17.28	17.41	17.41	-2.79%	131,975,800
Apr 8, 2026	17.52	18.04	17.20	17.91	17.91	3.23%	235,580,600
Apr 7, 2026	16.36	17.82	16.30	17.35	17.35	7.10%	233,194,400
Apr 3, 2026	16.60	16.69	16.19	16.20	16.20	-1.16%	92,657,400
Apr 2, 2026	17.08	17.12	16.26	16.39	16.39	-4.99%	170,600,300
Apr 1, 2026	16.31	17.53	16.04	17.25	17.25	8.22%	263,899,200
Mar 31, 2026	16.71	16.72	15.88	15.94	15.94	-4.67%	133,547,900
Mar 30, 2026	17.46	17.57	16.28	16.72	16.72	-5.86%	162,965,300
Mar 27, 2026	17.99	18.20	17.19	17.76	17.76	-4.57%	174,432,600
Mar 26, 2026	19.64	19.70	18.26	18.61	18.61	-7.04%	240,186,200
Mar 25, 2026	19.52	20.93	19.50	20.02	20.02	1.11%	280,322,000
Mar 24, 2026	19.57	20.15	18.81	19.80	19.80	4.21%	270,198,400
Mar 23, 2026	20.00	21.10	18.90	19.00	19.00	-8.65%	254,016,700
Mar 20, 2026	20.07	22.10	19.23	20.80	20.80	3.17%	383,244,600
Mar 19, 2026	20.00	21.58	19.90	20.16	20.16	-1.03%	254,529,600
Mar 18, 2026	20.43	21.00	20.20	20.37	20.37	1.70%	257,716,200
Mar 17, 2026	21.13	22.25	19.81	20.03	20.03	-6.23%	331,543,700
Mar 16, 2026	22.24	22.64	20.10	21.36	21.36	-4.13%	342,826,200
Mar 13, 2026	21.36	22.99	20.73	22.28	22.28	4.31%	363,010,300
Mar 12, 2026	20.00	21.36	19.50	21.36	21.36	9.99%	347,572,200
Mar 11, 2026	18.01	19.93	17.39	19.42	19.42	7.17%	371,346,200
Mar 10, 2026	18.39	18.68	17.07	18.12	18.12	5.47%	359,976,400
Mar 9, 2026	17.18	17.18	16.38	17.18	17.18	9.99%	114,771,200
Mar 6, 2026	14.62	15.62	14.50	15.62	15.62	10.00%	98,558,760
Mar 5, 2026	14.61	14.72	13.95	14.20	14.20	-0.77%	135,399,900
Mar 4, 2026	13.43	15.03	13.40	14.31	14.31	1.27%	153,116,700
Mar 3, 2026	13.95	14.87	13.72	14.13	14.13	3.06%	170,878,200
Mar 2, 2026	13.81	14.50	13.69	13.71	13.71	-3.18%	160,800,400