GCL Global Holdings Ltd (GCL)
NASDAQ: GCL · Real-Time Price · USD
0.5127
-0.0056 (-1.08%)
At close: Mar 6, 2026, 4:00 PM EST
0.5115
-0.0012 (-0.23%)
After-hours: Mar 6, 2026, 6:30 PM EST
GCL Global Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 0.55 | 0.55 | 0.51 | 0.51 | 0.51 | -1.08% | 22,963 |
| Mar 5, 2026 | 0.53 | 0.54 | 0.51 | 0.52 | 0.52 | -2.30% | 27,337 |
| Mar 4, 2026 | 0.51 | 0.54 | 0.50 | 0.53 | 0.53 | 1.92% | 30,019 |
| Mar 3, 2026 | 0.52 | 0.55 | 0.47 | 0.52 | 0.52 | -1.55% | 100,358 |
| Mar 2, 2026 | 0.61 | 0.62 | 0.51 | 0.53 | 0.53 | -13.48% | 62,563 |
| Feb 27, 2026 | 0.63 | 0.65 | 0.61 | 0.61 | 0.61 | -2.40% | 36,251 |
| Feb 26, 2026 | 0.65 | 0.65 | 0.63 | 0.63 | 0.63 | -5.14% | 31,562 |
| Feb 25, 2026 | 0.63 | 0.67 | 0.63 | 0.66 | 0.66 | 1.23% | 95,851 |
| Feb 24, 2026 | 0.63 | 0.65 | 0.63 | 0.65 | 0.65 | -1.21% | 16,717 |
| Feb 23, 2026 | 0.64 | 0.66 | 0.60 | 0.66 | 0.66 | -1.40% | 66,897 |
| Feb 20, 2026 | 0.64 | 0.69 | 0.63 | 0.67 | 0.67 | 9.17% | 74,122 |
| Feb 19, 2026 | 0.65 | 0.65 | 0.60 | 0.61 | 0.61 | -9.98% | 159,840 |
| Feb 18, 2026 | 0.65 | 0.68 | 0.64 | 0.68 | 0.68 | 3.83% | 55,345 |
| Feb 17, 2026 | 0.70 | 0.70 | 0.65 | 0.66 | 0.66 | -3.94% | 54,952 |
| Feb 13, 2026 | 0.68 | 0.72 | 0.68 | 0.68 | 0.68 | -2.09% | 71,459 |
| Feb 12, 2026 | 0.71 | 0.73 | 0.66 | 0.70 | 0.70 | -4.75% | 269,319 |
| Feb 11, 2026 | 0.71 | 0.76 | 0.71 | 0.73 | 0.73 | 0.92% | 104,953 |
| Feb 10, 2026 | 0.72 | 0.74 | 0.71 | 0.73 | 0.73 | -1.44% | 98,845 |
| Feb 9, 2026 | 0.73 | 0.75 | 0.70 | 0.74 | 0.74 | -7.56% | 135,145 |
| Feb 6, 2026 | 0.74 | 0.80 | 0.70 | 0.80 | 0.80 | 4.46% | 193,706 |
| Feb 5, 2026 | 0.78 | 0.81 | 0.71 | 0.76 | 0.76 | -17.88% | 170,589 |
| Feb 4, 2026 | 0.74 | 0.95 | 0.74 | 0.93 | 0.93 | 16.06% | 434,323 |
| Feb 3, 2026 | 0.78 | 0.80 | 0.74 | 0.80 | 0.80 | -9.09% | 587,297 |
| Feb 2, 2026 | 1.00 | 1.00 | 0.76 | 0.88 | 0.88 | -26.05% | 1,584,227 |
| Jan 30, 2026 | 1.21 | 1.29 | 1.02 | 1.19 | 1.19 | 11.21% | 49,777,492 |
| Jan 29, 2026 | 1.11 | 1.16 | 1.06 | 1.07 | 1.07 | -6.14% | 181,991 |
| Jan 28, 2026 | 1.19 | 1.34 | 1.14 | 1.14 | 1.14 | -6.56% | 247,207 |
| Jan 27, 2026 | 1.10 | 1.26 | 1.10 | 1.22 | 1.22 | 9.91% | 164,529 |
| Jan 26, 2026 | 1.10 | 1.14 | 1.08 | 1.11 | 1.11 | - | 68,857 |
| Jan 23, 2026 | 1.02 | 1.14 | 1.02 | 1.11 | 1.11 | 7.77% | 82,045 |
| Jan 22, 2026 | 1.03 | 1.05 | 1.03 | 1.03 | 1.03 | -0.96% | 21,914 |
| 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 | - | 50,818 |
| 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% | 92,934 |
| Jan 13, 2026 | 1.10 | 1.16 | 1.10 | 1.13 | 1.13 | 1.80% | 28,160 |
| 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 | - | 16,976 |
| 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% | 52,434 |
| Jan 6, 2026 | 1.10 | 1.10 | 1.03 | 1.03 | 1.03 | -3.74% | 38,173 |
| 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% | 81,282 |
| Dec 24, 2025 | 1.11 | 1.13 | 1.09 | 1.10 | 1.10 | -2.65% | 29,584 |
| Dec 23, 2025 | 1.15 | 1.15 | 1.11 | 1.13 | 1.13 | -0.88% | 19,733 |