GCL Global Holdings Ltd (GCL)
NASDAQ: GCL · Real-Time Price · USD
0.6830
-0.0147 (-2.10%)
At close: Feb 13, 2026, 4:00 PM EST
0.6850
+0.0021 (0.30%)
After-hours: Feb 13, 2026, 7:50 PM EST
GCL Global Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 0.68 | 0.72 | 0.68 | 0.68 | 0.68 | -2.09% | 68,166 |
| Feb 12, 2026 | 0.71 | 0.73 | 0.66 | 0.70 | 0.70 | -4.75% | 267,679 |
| Feb 11, 2026 | 0.71 | 0.76 | 0.71 | 0.73 | 0.73 | 0.92% | 97,160 |
| Feb 10, 2026 | 0.72 | 0.74 | 0.71 | 0.73 | 0.73 | -1.44% | 96,169 |
| Feb 9, 2026 | 0.73 | 0.75 | 0.70 | 0.74 | 0.74 | -7.56% | 131,894 |
| Feb 6, 2026 | 0.74 | 0.80 | 0.70 | 0.80 | 0.80 | 4.46% | 189,076 |
| Feb 5, 2026 | 0.78 | 0.81 | 0.71 | 0.76 | 0.76 | -17.88% | 160,055 |
| Feb 4, 2026 | 0.74 | 0.95 | 0.74 | 0.93 | 0.93 | 16.06% | 405,642 |
| Feb 3, 2026 | 0.78 | 0.80 | 0.74 | 0.80 | 0.80 | -9.09% | 566,796 |
| Feb 2, 2026 | 1.00 | 1.00 | 0.76 | 0.88 | 0.88 | -26.05% | 1,501,868 |
| Jan 30, 2026 | 1.21 | 1.29 | 1.02 | 1.19 | 1.19 | 11.21% | 49,439,141 |
| 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% | 247,133 |
| Jan 27, 2026 | 1.10 | 1.26 | 1.10 | 1.22 | 1.22 | 9.91% | 164,420 |
| 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% | 81,937 |
| Jan 22, 2026 | 1.03 | 1.05 | 1.03 | 1.03 | 1.03 | -0.96% | 20,831 |
| 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 | - | 49,018 |
| 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% | 92,834 |
| Jan 13, 2026 | 1.10 | 1.16 | 1.10 | 1.13 | 1.13 | 1.80% | 27,611 |
| Jan 12, 2026 | 1.05 | 1.13 | 1.05 | 1.11 | 1.11 | 2.78% | 29,873 |
| Jan 9, 2026 | 1.05 | 1.11 | 1.05 | 1.08 | 1.08 | - | 16,028 |
| Jan 8, 2026 | 1.07 | 1.13 | 1.07 | 1.08 | 1.08 | -1.82% | 18,792 |
| Jan 7, 2026 | 1.04 | 1.14 | 1.04 | 1.10 | 1.10 | 6.80% | 51,692 |
| Jan 6, 2026 | 1.10 | 1.10 | 1.03 | 1.03 | 1.03 | -3.74% | 38,149 |
| Jan 5, 2026 | 1.04 | 1.10 | 1.04 | 1.07 | 1.07 | 1.90% | 62,033 |
| Jan 2, 2026 | 1.13 | 1.13 | 1.04 | 1.05 | 1.05 | -1.87% | 33,166 |
| Dec 31, 2025 | 1.13 | 1.13 | 1.06 | 1.07 | 1.07 | -5.31% | 27,109 |
| Dec 30, 2025 | 1.06 | 1.17 | 1.05 | 1.13 | 1.13 | 2.73% | 68,334 |
| Dec 29, 2025 | 1.02 | 1.14 | 1.02 | 1.10 | 1.10 | 8.91% | 71,796 |
| Dec 26, 2025 | 1.10 | 1.10 | 1.01 | 1.01 | 1.01 | -8.18% | 81,281 |
| Dec 24, 2025 | 1.11 | 1.13 | 1.09 | 1.10 | 1.10 | -2.65% | 29,511 |
| Dec 23, 2025 | 1.15 | 1.15 | 1.11 | 1.13 | 1.13 | -0.88% | 19,732 |
| Dec 22, 2025 | 1.17 | 1.17 | 1.11 | 1.14 | 1.14 | - | 32,306 |
| Dec 19, 2025 | 1.20 | 1.20 | 1.11 | 1.14 | 1.14 | -0.87% | 27,491 |
| Dec 18, 2025 | 1.12 | 1.18 | 1.12 | 1.15 | 1.15 | - | 32,529 |
| Dec 17, 2025 | 1.11 | 1.20 | 1.11 | 1.15 | 1.15 | 1.77% | 42,852 |
| Dec 16, 2025 | 1.13 | 1.15 | 1.11 | 1.13 | 1.13 | 0.89% | 29,713 |
| Dec 15, 2025 | 1.18 | 1.19 | 1.11 | 1.12 | 1.12 | -1.75% | 102,034 |
| Dec 12, 2025 | 1.20 | 1.21 | 1.14 | 1.14 | 1.14 | -6.56% | 98,920 |
| Dec 11, 2025 | 1.14 | 1.26 | 1.14 | 1.22 | 1.22 | 7.96% | 93,991 |
| Dec 10, 2025 | 1.12 | 1.14 | 1.07 | 1.13 | 1.13 | 0.89% | 126,552 |
| Dec 9, 2025 | 1.19 | 1.21 | 1.12 | 1.12 | 1.12 | -4.27% | 112,770 |
| Dec 8, 2025 | 1.21 | 1.30 | 1.14 | 1.17 | 1.17 | 1.74% | 149,840 |
| Dec 5, 2025 | 1.25 | 1.28 | 1.15 | 1.15 | 1.15 | -4.96% | 122,469 |
| Dec 4, 2025 | 1.26 | 1.29 | 1.21 | 1.21 | 1.21 | -3.97% | 126,058 |
| Dec 3, 2025 | 1.28 | 1.34 | 1.24 | 1.26 | 1.26 | - | 156,478 |