GCL Global Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 17, 2025	2.30	2.49	2.30	2.43	2.43	0.83%	67,243
Jun 16, 2025	2.43	2.47	2.41	2.41	2.41	0.42%	40,444
Jun 13, 2025	2.45	2.49	2.40	2.40	2.40	-5.14%	77,050
Jun 12, 2025	2.45	2.60	2.45	2.53	2.53	4.12%	87,796
Jun 11, 2025	2.45	2.51	2.40	2.43	2.43	-1.22%	73,977
Jun 10, 2025	2.48	2.50	2.41	2.46	2.46	0.41%	17,699
Jun 9, 2025	2.47	2.47	2.41	2.45	2.45	-	40,736
Jun 6, 2025	2.52	2.55	2.40	2.45	2.45	-2.78%	41,288
Jun 5, 2025	2.58	2.58	2.45	2.52	2.52	0.40%	91,576
Jun 4, 2025	2.49	2.55	2.46	2.51	2.51	0.40%	50,947
Jun 3, 2025	2.51	2.55	2.46	2.50	2.50	-0.79%	66,191
Jun 2, 2025	2.62	2.62	2.51	2.52	2.52	-1.95%	63,665
May 30, 2025	2.50	2.60	2.40	2.57	2.57	3.21%	92,265
May 29, 2025	2.49	2.53	2.44	2.49	2.49	0.40%	98,718
May 28, 2025	2.41	2.51	2.31	2.48	2.48	0.40%	99,299
May 27, 2025	2.52	2.60	2.39	2.47	2.47	0.82%	126,717
May 23, 2025	2.66	2.66	2.38	2.45	2.45	-7.20%	306,279
May 22, 2025	2.63	2.96	2.53	2.64	2.64	-5.71%	507,118
May 21, 2025	2.68	2.92	2.40	2.80	2.80	29.63%	24,558,135
May 20, 2025	2.20	2.20	2.16	2.16	2.16	-2.70%	18,462
May 19, 2025	2.23	2.29	2.16	2.22	2.22	-	7,931
May 16, 2025	2.25	2.28	2.16	2.22	2.22	2.78%	12,916
May 15, 2025	2.21	2.30	2.15	2.16	2.16	-1.82%	15,630
May 14, 2025	2.20	2.22	2.16	2.20	2.20	-0.90%	27,501
May 13, 2025	2.35	2.38	2.20	2.22	2.22	-5.13%	18,217
May 12, 2025	2.30	2.39	2.24	2.34	2.34	3.08%	10,241
May 9, 2025	2.25	2.38	2.25	2.27	2.27	1.57%	6,177
May 8, 2025	2.49	2.50	1.80	2.24	2.24	-9.88%	91,758
May 7, 2025	2.47	2.59	2.35	2.48	2.48	0.40%	19,310
May 6, 2025	2.30	2.48	2.30	2.47	2.47	2.07%	52,776
May 5, 2025	2.55	2.65	2.34	2.42	2.42	-3.20%	12,251
May 2, 2025	2.46	2.53	2.33	2.50	2.50	2.04%	44,934
May 1, 2025	2.39	2.54	2.37	2.45	2.45	2.08%	35,499
Apr 30, 2025	2.37	2.65	2.33	2.40	2.40	0.84%	186,022
Apr 29, 2025	2.35	2.38	2.12	2.38	2.38	2.59%	16,939
Apr 28, 2025	2.25	2.36	2.10	2.32	2.32	3.57%	36,580
Apr 25, 2025	2.10	2.40	2.10	2.24	2.24	1.82%	79,844
Apr 24, 2025	1.94	2.23	1.92	2.20	2.20	10.00%	115,818
Apr 23, 2025	1.94	2.08	1.92	2.00	2.00	3.63%	56,422
Apr 22, 2025	1.98	1.98	1.86	1.93	1.93	0.52%	20,716
Apr 21, 2025	1.94	1.99	1.92	1.92	1.92	-1.54%	30,213
Apr 17, 2025	1.94	1.99	1.90	1.95	1.95	0.52%	40,183
Apr 16, 2025	1.96	1.99	1.89	1.94	1.94	0.52%	5,606
Apr 15, 2025	1.91	1.99	1.87	1.93	1.93	-2.77%	10,054
Apr 14, 2025	1.92	1.99	1.85	1.99	1.99	1.28%	19,054
Apr 11, 2025	2.01	2.01	1.85	1.96	1.96	-2.24%	12,981
Apr 10, 2025	2.01	2.02	1.90	2.01	2.01	1.16%	8,890
Apr 9, 2025	1.98	2.03	1.89	1.98	1.98	7.14%	30,564