GCL Global Holdings Ltd (GCL)
NASDAQ: GCL · Real-Time Price · USD
1.990
+0.060 (3.11%)
Mar 11, 2025, 4:00 PM EST - Market closed
GCL Global Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2025 | 2.00 | 2.03 | 1.95 | 1.99 | 1.99 | 3.11% | 49,693 |
| Mar 10, 2025 | 2.09 | 2.09 | 1.91 | 1.93 | 1.93 | -9.39% | 185,205 |
| Mar 7, 2025 | 2.12 | 2.27 | 2.05 | 2.13 | 2.13 | 0.95% | 56,873 |
| Mar 6, 2025 | 2.17 | 2.28 | 2.05 | 2.11 | 2.11 | -7.86% | 89,675 |
| Mar 5, 2025 | 2.07 | 2.33 | 2.03 | 2.29 | 2.29 | 8.53% | 118,100 |
| Mar 4, 2025 | 2.05 | 2.18 | 1.94 | 2.11 | 2.11 | 4.46% | 230,183 |
| Mar 3, 2025 | 2.30 | 2.61 | 2.00 | 2.02 | 2.02 | -9.82% | 491,310 |
| Feb 28, 2025 | 1.85 | 2.85 | 1.76 | 2.24 | 2.24 | 21.08% | 2,114,432 |
| Feb 27, 2025 | 2.88 | 2.88 | 1.81 | 1.85 | 1.85 | -36.43% | 491,299 |
| Feb 26, 2025 | 3.36 | 3.36 | 2.82 | 2.91 | 2.91 | -13.39% | 262,397 |
| Feb 25, 2025 | 3.43 | 3.44 | 3.22 | 3.36 | 3.36 | -2.04% | 112,302 |
| Feb 24, 2025 | 3.77 | 3.88 | 3.25 | 3.43 | 3.43 | -9.02% | 188,519 |
| Feb 21, 2025 | 5.28 | 5.50 | 3.70 | 3.77 | 3.77 | -32.56% | 635,261 |
| Feb 20, 2025 | 6.00 | 6.40 | 5.40 | 5.59 | 5.59 | -9.11% | 535,396 |
| Feb 19, 2025 | 6.50 | 7.77 | 6.10 | 6.15 | 6.15 | -18.00% | 1,589,810 |
| Feb 18, 2025 | 4.33 | 9.89 | 4.10 | 7.50 | 7.50 | 145.98% | 57,930,736 |
| Feb 14, 2025 | 3.05 | 3.70 | 2.60 | 3.05 | 3.05 | 12.93% | 1,302,526 |