GCL Global Holdings Ltd (GCL)
NASDAQ: GCL · Real-Time Price · USD
1.030
-0.010 (-0.96%)
Jan 22, 2026, 4:00 PM EST - Market closed
GCL Global Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 1.03 | 1.05 | 1.03 | 1.03 | 1.03 | -0.96% | 20,831 |
| Jan 21, 2026 | 1.03 | 1.05 | 1.01 | 1.04 | 1.04 | 0.97% | 122,561 |
| Jan 20, 2026 | 1.03 | 1.05 | 1.03 | 1.03 | 1.03 | -0.96% | 42,709 |
| Jan 16, 2026 | 1.04 | 1.06 | 1.04 | 1.04 | 1.04 | - | 49,018 |
| Jan 15, 2026 | 1.05 | 1.09 | 1.03 | 1.04 | 1.04 | -1.89% | 44,864 |
| Jan 14, 2026 | 1.10 | 1.15 | 1.06 | 1.06 | 1.06 | -6.19% | 92,834 |
| Jan 13, 2026 | 1.10 | 1.16 | 1.10 | 1.13 | 1.13 | 1.80% | 27,611 |
| Jan 12, 2026 | 1.05 | 1.13 | 1.05 | 1.11 | 1.11 | 2.78% | 29,873 |
| Jan 9, 2026 | 1.05 | 1.11 | 1.05 | 1.08 | 1.08 | - | 16,028 |
| Jan 8, 2026 | 1.07 | 1.13 | 1.07 | 1.08 | 1.08 | -1.82% | 18,792 |
| Jan 7, 2026 | 1.04 | 1.14 | 1.04 | 1.10 | 1.10 | 6.80% | 51,692 |
| Jan 6, 2026 | 1.10 | 1.10 | 1.03 | 1.03 | 1.03 | -3.74% | 38,149 |
| Jan 5, 2026 | 1.04 | 1.10 | 1.04 | 1.07 | 1.07 | 1.90% | 62,033 |
| Jan 2, 2026 | 1.13 | 1.13 | 1.04 | 1.05 | 1.05 | -1.87% | 33,166 |
| Dec 31, 2025 | 1.13 | 1.13 | 1.06 | 1.07 | 1.07 | -5.31% | 27,109 |
| Dec 30, 2025 | 1.06 | 1.17 | 1.05 | 1.13 | 1.13 | 2.73% | 68,334 |
| Dec 29, 2025 | 1.02 | 1.14 | 1.02 | 1.10 | 1.10 | 8.91% | 71,796 |
| Dec 26, 2025 | 1.10 | 1.10 | 1.01 | 1.01 | 1.01 | -8.18% | 81,281 |
| Dec 24, 2025 | 1.11 | 1.13 | 1.09 | 1.10 | 1.10 | -2.65% | 29,511 |
| Dec 23, 2025 | 1.15 | 1.15 | 1.11 | 1.13 | 1.13 | -0.88% | 19,732 |
| Dec 22, 2025 | 1.17 | 1.17 | 1.11 | 1.14 | 1.14 | - | 32,306 |
| Dec 19, 2025 | 1.20 | 1.20 | 1.11 | 1.14 | 1.14 | -0.87% | 27,491 |
| Dec 18, 2025 | 1.12 | 1.18 | 1.12 | 1.15 | 1.15 | - | 32,529 |
| Dec 17, 2025 | 1.11 | 1.20 | 1.11 | 1.15 | 1.15 | 1.77% | 42,852 |
| Dec 16, 2025 | 1.13 | 1.15 | 1.11 | 1.13 | 1.13 | 0.89% | 29,713 |
| Dec 15, 2025 | 1.18 | 1.19 | 1.11 | 1.12 | 1.12 | -1.75% | 102,034 |
| Dec 12, 2025 | 1.20 | 1.21 | 1.14 | 1.14 | 1.14 | -6.56% | 98,920 |
| Dec 11, 2025 | 1.14 | 1.26 | 1.14 | 1.22 | 1.22 | 7.96% | 93,991 |
| Dec 10, 2025 | 1.12 | 1.14 | 1.07 | 1.13 | 1.13 | 0.89% | 126,552 |
| Dec 9, 2025 | 1.19 | 1.21 | 1.12 | 1.12 | 1.12 | -4.27% | 112,770 |
| Dec 8, 2025 | 1.21 | 1.30 | 1.14 | 1.17 | 1.17 | 1.74% | 149,840 |
| Dec 5, 2025 | 1.25 | 1.28 | 1.15 | 1.15 | 1.15 | -4.96% | 122,469 |
| Dec 4, 2025 | 1.26 | 1.29 | 1.21 | 1.21 | 1.21 | -3.97% | 126,058 |
| Dec 3, 2025 | 1.28 | 1.34 | 1.24 | 1.26 | 1.26 | - | 156,478 |
| Dec 2, 2025 | 1.28 | 1.34 | 1.16 | 1.26 | 1.26 | -4.55% | 155,177 |
| Dec 1, 2025 | 1.38 | 1.42 | 1.29 | 1.32 | 1.32 | -5.04% | 155,812 |
| Nov 28, 2025 | 1.31 | 1.48 | 1.31 | 1.39 | 1.39 | 4.51% | 143,050 |
| Nov 26, 2025 | 1.19 | 1.33 | 1.19 | 1.33 | 1.33 | 5.56% | 191,101 |
| Nov 25, 2025 | 1.44 | 1.44 | 1.18 | 1.26 | 1.26 | -8.03% | 2,913,390 |
| Nov 24, 2025 | 1.45 | 1.60 | 1.34 | 1.37 | 1.37 | 0.74% | 80,253 |
| Nov 21, 2025 | 1.44 | 1.51 | 1.23 | 1.36 | 1.36 | -4.23% | 176,593 |
| Nov 20, 2025 | 1.51 | 1.52 | 1.41 | 1.42 | 1.42 | -5.96% | 77,512 |
| Nov 19, 2025 | 1.56 | 1.66 | 1.50 | 1.51 | 1.51 | -4.13% | 72,462 |
| Nov 18, 2025 | 1.60 | 1.63 | 1.56 | 1.58 | 1.58 | -2.78% | 70,699 |
| Nov 17, 2025 | 1.63 | 1.65 | 1.61 | 1.62 | 1.62 | -4.71% | 73,994 |
| Nov 14, 2025 | 1.62 | 1.72 | 1.61 | 1.70 | 1.70 | 4.94% | 65,524 |
| Nov 13, 2025 | 1.69 | 1.75 | 1.61 | 1.62 | 1.62 | -2.99% | 78,427 |
| Nov 12, 2025 | 1.74 | 1.78 | 1.65 | 1.67 | 1.67 | - | 62,923 |
| Nov 11, 2025 | 1.71 | 1.79 | 1.67 | 1.67 | 1.67 | -6.49% | 114,754 |
| Nov 10, 2025 | 1.68 | 1.79 | 1.62 | 1.79 | 1.79 | 6.95% | 106,576 |