GCL Energy Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	22.80	25.57	22.50	24.37	24.37	4.59%	217,223,406
Jun 2, 2026	21.99	23.76	21.14	23.30	23.30	2.96%	156,542,096
Jun 1, 2026	24.09	24.09	21.04	22.63	22.63	-3.21%	157,228,953
May 29, 2026	23.09	23.86	22.40	23.38	23.38	1.65%	192,470,100
May 28, 2026	22.10	23.00	21.88	23.00	23.00	5.99%	181,244,748
May 27, 2026	21.11	22.49	20.91	21.70	21.70	0.79%	144,132,335
May 26, 2026	22.13	22.15	21.16	21.53	21.53	-3.84%	112,250,947
May 25, 2026	21.83	23.00	21.82	22.39	22.39	3.90%	170,481,983
May 22, 2026	20.15	21.80	19.85	21.55	21.55	7.00%	163,171,760
May 21, 2026	20.88	21.36	20.07	20.14	20.14	-3.87%	125,053,042
May 20, 2026	21.95	22.20	20.80	20.95	20.95	-6.43%	157,463,936
May 19, 2026	21.46	22.95	20.98	22.39	22.39	4.29%	173,227,551
May 18, 2026	22.07	22.26	21.25	21.47	21.47	-1.11%	151,902,817
May 15, 2026	23.11	23.60	21.20	21.71	21.71	-7.62%	250,037,060
May 14, 2026	25.38	25.63	23.50	23.50	23.50	0.47%	342,945,600
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