GCL Global Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	0.59	0.63	0.55	0.56	0.56	-0.45%	61,855
Mar 25, 2026	0.56	0.61	0.53	0.56	0.56	8.31%	35,098
Mar 24, 2026	0.60	0.60	0.52	0.52	0.52	-14.04%	47,294
Mar 23, 2026	0.59	0.61	0.59	0.60	0.60	5.08%	33,742
Mar 20, 2026	0.64	0.65	0.53	0.57	0.57	-10.86%	225,517
Mar 19, 2026	0.64	0.66	0.64	0.64	0.64	-0.16%	51,272
Mar 18, 2026	0.64	0.67	0.64	0.64	0.64	-0.62%	34,452
Mar 17, 2026	0.63	0.67	0.63	0.65	0.65	-5.01%	11,957
Mar 16, 2026	0.63	0.70	0.63	0.68	0.68	4.63%	34,590
Mar 13, 2026	0.67	0.69	0.65	0.65	0.65	-7.47%	41,488
Mar 12, 2026	0.69	0.76	0.69	0.70	0.70	0.31%	29,195
Mar 11, 2026	0.76	0.78	0.70	0.70	0.70	-10.22%	46,655
Mar 10, 2026	0.70	0.81	0.68	0.78	0.78	9.86%	103,242
Mar 9, 2026	0.53	0.73	0.53	0.71	0.71	38.48%	1,837,691
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