GCL Global Holdings Ltd (GCL)
NASDAQ: GCL · Real-Time Price · USD
3.374
-0.175 (-4.92%)
At close: Aug 28, 2025, 4:00 PM
3.410
+0.036 (1.07%)
After-hours: Aug 28, 2025, 5:34 PM EDT
GCL Global Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 3.60 | 3.65 | 3.27 | 3.46 | - | -2.51% | 86,110 |
| 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 |
| 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 |