GCL Global Holdings Ltd (GCL)
NASDAQ: GCL · Real-Time Price · USD
1.670
-0.010 (-0.60%)
At close: Nov 7, 2025, 4:00 PM EST
1.610
-0.060 (-3.59%)
After-hours: Nov 7, 2025, 7:06 PM EST
GCL Global Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 1.63 | 1.67 | 1.62 | 1.67 | 1.67 | -0.60% | 63,321 |
| Nov 6, 2025 | 1.72 | 1.76 | 1.65 | 1.68 | 1.68 | -6.15% | 90,859 |
| Nov 5, 2025 | 1.68 | 1.88 | 1.68 | 1.79 | 1.79 | 4.68% | 63,894 |
| Nov 4, 2025 | 1.70 | 1.74 | 1.65 | 1.71 | 1.71 | - | 119,602 |
| Nov 3, 2025 | 1.75 | 1.80 | 1.71 | 1.71 | 1.71 | -2.29% | 63,751 |
| Oct 31, 2025 | 1.78 | 1.82 | 1.71 | 1.75 | 1.75 | -3.31% | 60,713 |
| Oct 30, 2025 | 1.83 | 1.89 | 1.76 | 1.81 | 1.81 | 2.26% | 61,592 |
| Oct 29, 2025 | 1.80 | 1.82 | 1.76 | 1.77 | 1.77 | -4.32% | 58,270 |
| Oct 28, 2025 | 1.80 | 1.92 | 1.80 | 1.85 | 1.85 | 0.76% | 62,912 |
| Oct 27, 2025 | 1.83 | 1.85 | 1.76 | 1.84 | 1.84 | -0.76% | 60,073 |
| Oct 24, 2025 | 1.70 | 1.85 | 1.70 | 1.85 | 1.85 | 9.47% | 77,693 |
| Oct 23, 2025 | 1.89 | 1.89 | 1.66 | 1.69 | 1.69 | -13.33% | 130,323 |
| Oct 22, 2025 | 1.75 | 2.15 | 1.72 | 1.95 | 1.95 | 10.80% | 141,282 |
| Oct 21, 2025 | 1.78 | 1.88 | 1.73 | 1.76 | 1.76 | -4.35% | 109,903 |
| Oct 20, 2025 | 1.82 | 2.04 | 1.77 | 1.84 | 1.84 | 6.98% | 117,864 |
| Oct 17, 2025 | 1.95 | 1.99 | 1.71 | 1.72 | 1.72 | -13.57% | 132,275 |
| Oct 16, 2025 | 2.10 | 2.21 | 1.92 | 1.99 | 1.99 | -2.93% | 153,388 |
| Oct 15, 2025 | 2.23 | 2.23 | 2.01 | 2.05 | 2.05 | -8.89% | 172,678 |
| Oct 14, 2025 | 2.29 | 2.39 | 2.15 | 2.25 | 2.25 | - | 156,224 |
| Oct 13, 2025 | 2.28 | 2.32 | 2.11 | 2.25 | 2.25 | 1.35% | 175,741 |
| Oct 10, 2025 | 2.51 | 2.52 | 2.16 | 2.22 | 2.22 | -13.28% | 168,378 |
| Oct 9, 2025 | 2.58 | 2.75 | 2.50 | 2.56 | 2.56 | -2.66% | 166,774 |
| Oct 8, 2025 | 2.36 | 2.65 | 2.36 | 2.63 | 2.63 | 13.36% | 139,657 |
| Oct 7, 2025 | 2.50 | 2.50 | 2.23 | 2.32 | 2.32 | -6.45% | 171,821 |
| Oct 6, 2025 | 2.53 | 2.56 | 2.46 | 2.48 | 2.48 | -2.29% | 157,574 |
| Oct 3, 2025 | 2.42 | 2.57 | 2.40 | 2.54 | 2.54 | 2.75% | 166,343 |
| Oct 2, 2025 | 2.41 | 2.50 | 2.35 | 2.47 | 2.47 | 2.07% | 164,513 |
| Oct 1, 2025 | 2.49 | 2.59 | 2.40 | 2.42 | 2.42 | -3.59% | 174,307 |
| Sep 30, 2025 | 2.66 | 2.66 | 2.40 | 2.51 | 2.51 | -6.69% | 119,355 |
| Sep 29, 2025 | 2.67 | 2.80 | 2.56 | 2.69 | 2.69 | 0.37% | 133,050 |
| Sep 26, 2025 | 2.80 | 2.86 | 2.56 | 2.68 | 2.68 | -6.29% | 127,970 |
| Sep 25, 2025 | 2.84 | 2.88 | 2.72 | 2.86 | 2.86 | 0.74% | 148,155 |
| Sep 24, 2025 | 2.63 | 2.84 | 2.59 | 2.84 | 2.84 | 6.73% | 124,958 |
| Sep 23, 2025 | 2.60 | 2.82 | 2.55 | 2.66 | 2.66 | -0.37% | 290,054 |
| Sep 22, 2025 | 2.62 | 2.79 | 2.62 | 2.67 | 2.67 | -1.11% | 167,844 |
| Sep 19, 2025 | 2.34 | 3.01 | 2.34 | 2.70 | 2.70 | 12.50% | 266,687 |
| Sep 18, 2025 | 2.62 | 2.76 | 2.37 | 2.40 | 2.40 | -9.09% | 250,349 |
| 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 |