GCL Global Holdings Ltd (GCL)
NASDAQ: GCL · Real-Time Price · USD
3.810
-0.100 (-2.56%)
At close: Aug 5, 2025, 4:00 PM
3.740
-0.070 (-1.84%)
After-hours: Aug 5, 2025, 4:10 PM EDT
Sage Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 3.77 | 3.87 | 3.69 | 3.81 | - | -2.56% | 34,028 |
| Aug 4, 2025 | 3.90 | 3.99 | 3.50 | 3.91 | 3.91 | 0.26% | 258,177 |
| Aug 1, 2025 | 4.09 | 4.12 | 3.81 | 3.90 | 3.90 | -2.74% | 133,211 |
| Jul 31, 2025 | 4.49 | 4.49 | 3.91 | 4.01 | 4.01 | -0.99% | 276,754 |
| Jul 30, 2025 | 4.16 | 4.16 | 4.03 | 4.05 | 4.05 | - | 74,040 |
| Jul 29, 2025 | 4.15 | 4.23 | 3.95 | 4.05 | 4.05 | -1.46% | 108,477 |
| Jul 28, 2025 | 4.18 | 4.20 | 4.05 | 4.11 | 4.11 | 0.74% | 72,511 |
| Jul 25, 2025 | 3.75 | 4.16 | 3.71 | 4.08 | 4.08 | 8.51% | 229,069 |
| Jul 24, 2025 | 3.61 | 3.87 | 3.60 | 3.76 | 3.76 | 4.74% | 86,632 |
| Jul 23, 2025 | 3.60 | 3.65 | 3.56 | 3.59 | 3.59 | -0.28% | 16,277 |
| Jul 22, 2025 | 3.51 | 3.63 | 3.51 | 3.60 | 3.60 | - | 48,725 |
| Jul 21, 2025 | 3.60 | 3.60 | 3.54 | 3.60 | 3.60 | 1.69% | 26,044 |
| Jul 18, 2025 | 3.60 | 3.65 | 3.50 | 3.54 | 3.54 | -0.28% | 45,208 |
| Jul 17, 2025 | 3.48 | 3.59 | 3.48 | 3.55 | 3.55 | 2.31% | 20,103 |
| Jul 16, 2025 | 3.53 | 3.53 | 3.43 | 3.47 | 3.47 | -1.98% | 31,200 |
| Jul 15, 2025 | 3.51 | 3.57 | 3.48 | 3.54 | 3.54 | 1.14% | 16,973 |
| Jul 14, 2025 | 3.50 | 3.56 | 3.48 | 3.50 | 3.50 | 1.16% | 7,714 |
| Jul 11, 2025 | 3.50 | 3.60 | 3.45 | 3.46 | 3.46 | -2.81% | 57,902 |
| Jul 10, 2025 | 3.53 | 3.58 | 3.51 | 3.56 | 3.56 | 0.85% | 27,768 |
| Jul 9, 2025 | 3.36 | 3.59 | 3.21 | 3.53 | 3.53 | 6.17% | 110,301 |
| Jul 8, 2025 | 3.27 | 3.35 | 3.24 | 3.33 | 3.33 | 0.45% | 21,541 |
| Jul 7, 2025 | 3.33 | 3.40 | 3.10 | 3.31 | 3.31 | -2.65% | 54,220 |
| Jul 3, 2025 | 3.46 | 3.46 | 3.31 | 3.40 | 3.40 | -1.73% | 70,481 |
| Jul 2, 2025 | 3.59 | 3.66 | 3.25 | 3.46 | 3.46 | -0.86% | 122,300 |
| Jul 1, 2025 | 3.38 | 3.53 | 3.35 | 3.49 | 3.49 | 5.44% | 232,079 |
| Jun 30, 2025 | 2.91 | 3.38 | 2.91 | 3.31 | 3.31 | 12.97% | 204,714 |
| Jun 27, 2025 | 3.05 | 3.10 | 2.92 | 2.93 | 2.93 | -2.01% | 188,451 |
| Jun 26, 2025 | 2.90 | 3.01 | 2.85 | 2.99 | 2.99 | 5.65% | 189,502 |
| Jun 25, 2025 | 2.59 | 2.86 | 2.59 | 2.83 | 2.83 | 6.79% | 165,237 |
| Jun 24, 2025 | 2.66 | 2.75 | 2.60 | 2.65 | 2.65 | - | 114,565 |
| Jun 23, 2025 | 2.50 | 2.66 | 2.49 | 2.65 | 2.65 | 3.92% | 89,565 |
| Jun 20, 2025 | 2.40 | 2.55 | 2.34 | 2.55 | 2.55 | 6.25% | 185,749 |
| Jun 18, 2025 | 2.45 | 2.45 | 2.39 | 2.40 | 2.40 | -1.23% | 20,700 |
| Jun 17, 2025 | 2.30 | 2.49 | 2.30 | 2.43 | 2.43 | 0.83% | 67,243 |
| Jun 16, 2025 | 2.43 | 2.47 | 2.41 | 2.41 | 2.41 | 0.42% | 40,444 |
| Jun 13, 2025 | 2.45 | 2.49 | 2.40 | 2.40 | 2.40 | -5.14% | 77,050 |
| Jun 12, 2025 | 2.45 | 2.60 | 2.45 | 2.53 | 2.53 | 4.12% | 87,796 |
| Jun 11, 2025 | 2.45 | 2.51 | 2.40 | 2.43 | 2.43 | -1.22% | 73,977 |
| Jun 10, 2025 | 2.48 | 2.50 | 2.41 | 2.46 | 2.46 | 0.41% | 17,699 |
| Jun 9, 2025 | 2.47 | 2.47 | 2.41 | 2.45 | 2.45 | - | 40,736 |
| Jun 6, 2025 | 2.52 | 2.55 | 2.40 | 2.45 | 2.45 | -2.78% | 41,288 |
| Jun 5, 2025 | 2.58 | 2.58 | 2.45 | 2.52 | 2.52 | 0.40% | 91,576 |
| Jun 4, 2025 | 2.49 | 2.55 | 2.46 | 2.51 | 2.51 | 0.40% | 50,947 |
| Jun 3, 2025 | 2.51 | 2.55 | 2.46 | 2.50 | 2.50 | -0.79% | 66,191 |
| Jun 2, 2025 | 2.62 | 2.62 | 2.51 | 2.52 | 2.52 | -1.95% | 63,665 |
| May 30, 2025 | 2.50 | 2.60 | 2.40 | 2.57 | 2.57 | 3.21% | 92,265 |
| May 29, 2025 | 2.49 | 2.53 | 2.44 | 2.49 | 2.49 | 0.40% | 98,718 |
| May 28, 2025 | 2.41 | 2.51 | 2.31 | 2.48 | 2.48 | 0.40% | 99,299 |
| May 27, 2025 | 2.52 | 2.60 | 2.39 | 2.47 | 2.47 | 0.82% | 126,717 |
| May 23, 2025 | 2.66 | 2.66 | 2.38 | 2.45 | 2.45 | -7.20% | 306,279 |