GCL Global Holdings Ltd (GCL)
NASDAQ: GCL · Real-Time Price · USD
1.405
+0.075 (5.64%)
At close: Nov 28, 2025, 1:00 PM EST
1.352
-0.053 (-3.77%)
After-hours: Nov 28, 2025, 4:50 PM EST
GCL Global Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 1.31 | 1.48 | 1.31 | 1.39 | 1.39 | 4.51% | 140,376 |
| Nov 26, 2025 | 1.19 | 1.33 | 1.19 | 1.33 | 1.33 | 5.56% | 190,735 |
| Nov 25, 2025 | 1.44 | 1.44 | 1.18 | 1.26 | 1.26 | -8.03% | 2,901,968 |
| Nov 24, 2025 | 1.45 | 1.60 | 1.34 | 1.37 | 1.37 | 0.74% | 80,253 |
| Nov 21, 2025 | 1.44 | 1.51 | 1.23 | 1.36 | 1.36 | -4.23% | 176,593 |
| Nov 20, 2025 | 1.51 | 1.52 | 1.41 | 1.42 | 1.42 | -5.96% | 77,511 |
| Nov 19, 2025 | 1.56 | 1.66 | 1.50 | 1.51 | 1.51 | -4.13% | 72,462 |
| Nov 18, 2025 | 1.60 | 1.63 | 1.56 | 1.58 | 1.58 | -2.78% | 70,699 |
| Nov 17, 2025 | 1.63 | 1.65 | 1.61 | 1.62 | 1.62 | -4.71% | 73,994 |
| Nov 14, 2025 | 1.62 | 1.72 | 1.61 | 1.70 | 1.70 | 4.94% | 65,524 |
| Nov 13, 2025 | 1.69 | 1.75 | 1.61 | 1.62 | 1.62 | -2.99% | 78,427 |
| Nov 12, 2025 | 1.74 | 1.78 | 1.65 | 1.67 | 1.67 | - | 62,923 |
| Nov 11, 2025 | 1.71 | 1.79 | 1.67 | 1.67 | 1.67 | -6.49% | 114,754 |
| Nov 10, 2025 | 1.68 | 1.79 | 1.62 | 1.79 | 1.79 | 6.95% | 106,576 |
| Nov 7, 2025 | 1.63 | 1.67 | 1.62 | 1.67 | 1.67 | -0.60% | 63,329 |
| 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 |