GCL Global Holdings Ltd (GCL)
NASDAQ: GCL · Real-Time Price · USD
2.640
-0.230 (-8.01%)
At close: Sep 17, 2025, 4:00 PM EDT
2.780
+0.140 (5.30%)
After-hours: Sep 17, 2025, 7:20 PM EDT
GCL Global Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 2.86 | 2.89 | 2.55 | 2.64 | 2.64 | -8.01% | 227,429 |
| Sep 16, 2025 | 2.98 | 3.02 | 2.80 | 2.87 | 2.87 | -4.33% | 210,272 |
| Sep 15, 2025 | 3.17 | 3.17 | 2.88 | 3.00 | 3.00 | -4.76% | 183,255 |
| Sep 12, 2025 | 3.04 | 3.20 | 2.98 | 3.15 | 3.15 | 2.97% | 180,522 |
| Sep 11, 2025 | 3.01 | 3.19 | 2.93 | 3.06 | 3.06 | 0.96% | 124,560 |
| Sep 10, 2025 | 3.04 | 3.08 | 2.90 | 3.03 | 3.03 | -0.33% | 108,130 |
| Sep 9, 2025 | 3.14 | 3.14 | 2.88 | 3.04 | 3.04 | -3.49% | 152,450 |
| Sep 8, 2025 | 3.10 | 3.15 | 2.96 | 3.15 | 3.15 | 1.94% | 117,331 |
| Sep 5, 2025 | 3.05 | 3.26 | 3.05 | 3.09 | 3.09 | -3.44% | 204,294 |
| Sep 4, 2025 | 3.14 | 3.20 | 3.02 | 3.20 | 3.20 | 1.91% | 233,400 |
| Sep 3, 2025 | 3.05 | 3.18 | 3.05 | 3.14 | 3.14 | 2.28% | 72,801 |
| Sep 2, 2025 | 3.30 | 3.30 | 3.03 | 3.07 | 3.07 | -8.08% | 65,900 |
| Aug 29, 2025 | 3.52 | 3.52 | 3.31 | 3.34 | 3.34 | -1.01% | 43,796 |
| Aug 28, 2025 | 3.60 | 3.65 | 3.27 | 3.37 | 3.37 | -4.93% | 90,411 |
| Aug 27, 2025 | 3.54 | 3.61 | 3.48 | 3.55 | 3.55 | 0.54% | 26,368 |
| Aug 26, 2025 | 3.52 | 3.69 | 3.47 | 3.53 | 3.53 | - | 23,234 |
| Aug 25, 2025 | 3.43 | 3.75 | 3.43 | 3.53 | 3.53 | -1.40% | 43,966 |
| Aug 22, 2025 | 3.69 | 3.79 | 3.44 | 3.58 | 3.58 | -1.38% | 85,204 |
| Aug 21, 2025 | 3.55 | 3.68 | 3.53 | 3.63 | 3.63 | 1.68% | 41,685 |
| Aug 20, 2025 | 3.51 | 3.65 | 3.45 | 3.57 | 3.57 | 1.71% | 47,038 |
| Aug 19, 2025 | 3.58 | 3.58 | 3.39 | 3.51 | 3.51 | -1.96% | 59,392 |
| Aug 18, 2025 | 3.33 | 3.64 | 3.30 | 3.58 | 3.58 | 7.83% | 55,833 |
| Aug 15, 2025 | 3.13 | 3.55 | 3.13 | 3.32 | 3.32 | 3.11% | 35,092 |
| Aug 14, 2025 | 3.36 | 3.44 | 3.15 | 3.22 | 3.22 | 2.22% | 58,510 |
| Aug 13, 2025 | 3.45 | 3.45 | 3.10 | 3.15 | 3.15 | -10.51% | 130,207 |
| Aug 12, 2025 | 3.50 | 3.60 | 3.40 | 3.52 | 3.52 | 0.28% | 10,857 |
| Aug 11, 2025 | 3.77 | 3.77 | 3.31 | 3.51 | 3.51 | -5.90% | 166,511 |
| Aug 8, 2025 | 3.85 | 3.85 | 3.65 | 3.73 | 3.73 | -4.60% | 8,838 |
| Aug 7, 2025 | 3.81 | 3.95 | 3.64 | 3.91 | 3.91 | 1.82% | 118,951 |
| Aug 6, 2025 | 3.72 | 3.90 | 3.65 | 3.84 | 3.84 | 2.67% | 70,206 |
| Aug 5, 2025 | 3.90 | 3.90 | 3.66 | 3.74 | 3.74 | -4.35% | 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 |