GCL Global Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 15, 2025	3.51	3.57	3.48	3.54	3.54	1.14%	12,632
Jul 14, 2025	3.50	3.56	3.48	3.50	3.50	1.16%	7,714
Jul 11, 2025	3.50	3.60	3.45	3.46	3.46	-2.81%	57,902
Jul 10, 2025	3.53	3.58	3.51	3.56	3.56	0.85%	27,768
Jul 9, 2025	3.36	3.59	3.21	3.53	3.53	6.17%	110,301
Jul 8, 2025	3.27	3.35	3.24	3.33	3.33	0.45%	21,541
Jul 7, 2025	3.33	3.40	3.10	3.31	3.31	-2.65%	54,220
Jul 3, 2025	3.46	3.46	3.31	3.40	3.40	-1.73%	70,481
Jul 2, 2025	3.59	3.66	3.25	3.46	3.46	-0.86%	122,300
Jul 1, 2025	3.38	3.53	3.35	3.49	3.49	5.44%	232,079
Jun 30, 2025	2.91	3.38	2.91	3.31	3.31	12.97%	204,714
Jun 27, 2025	3.05	3.10	2.92	2.93	2.93	-2.01%	188,451
Jun 26, 2025	2.90	3.01	2.85	2.99	2.99	5.65%	189,502
Jun 25, 2025	2.59	2.86	2.59	2.83	2.83	6.79%	165,237
Jun 24, 2025	2.66	2.75	2.60	2.65	2.65	-	114,565
Jun 23, 2025	2.50	2.66	2.49	2.65	2.65	3.92%	89,565
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