GCL Global Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	1.04	1.12	1.02	1.11	1.11	8.83%	467,502
Nov 5, 2026	1.01	1.02	0.95	1.02	1.02	0.98%	580,726
Nov 4, 2026	0.96	1.03	0.90	1.01	1.01	11.69%	531,989
Nov 3, 2026	0.94	0.94	0.86	0.90	0.90	0.49%	234,817
Nov 2, 2026	0.93	0.95	0.89	0.90	0.90	1.93%	173,770
Oct 30, 2026	0.88	0.91	0.83	0.88	0.88	-0.26%	27,573
Oct 29, 2026	0.86	0.91	0.86	0.89	0.89	1.63%	21,335
Oct 28, 2026	0.95	0.96	0.87	0.87	0.87	-4.81%	165,601
Oct 27, 2026	0.90	0.93	0.90	0.92	0.92	-0.23%	75,172
Oct 26, 2026	0.92	0.96	0.90	0.92	0.92	-2.53%	112,176
Oct 23, 2026	0.88	0.98	0.88	0.94	0.94	6.90%	201,505
Oct 22, 2026	0.83	0.93	0.83	0.88	0.88	5.07%	183,743
Oct 21, 2026	0.83	0.86	0.83	0.84	0.84	-2.74%	34,478
Oct 20, 2026	0.82	0.89	0.82	0.86	0.86	6.06%	108,501
Oct 19, 2026	0.88	0.88	0.81	0.81	0.81	-6.76%	80,847
Oct 16, 2026	0.84	0.90	0.83	0.87	0.87	4.65%	225,333
Oct 15, 2026	0.81	0.86	0.80	0.83	0.83	2.77%	85,058
Oct 14, 2026	0.83	0.88	0.81	0.81	0.81	-1.41%	97,741
Oct 13, 2026	0.86	0.87	0.81	0.82	0.82	-2.78%	115,231
Oct 12, 2026	0.86	0.95	0.81	0.85	0.85	6.79%	1,000,109
Oct 9, 2026	0.78	0.81	0.77	0.79	0.79	1.60%	55,977
Oct 8, 2026	0.78	0.81	0.76	0.78	0.78	-1.07%	25,273
Oct 7, 2026	0.76	0.81	0.76	0.79	0.79	0.49%	140,793
Oct 6, 2026	0.77	0.83	0.73	0.78	0.78	14.00%	236,132
Oct 5, 2026	0.79	0.79	0.67	0.69	0.69	-9.33%	266,242
Oct 2, 2026	0.74	0.77	0.73	0.76	0.76	5.19%	76,324
Oct 1, 2026	0.75	0.75	0.72	0.72	0.72	-1.27%	38,673
Sep 30, 2026	0.71	0.76	0.71	0.73	0.73	1.14%	65,135
Sep 29, 2026	0.75	0.78	0.71	0.72	0.72	-5.04%	143,386
Sep 28, 2026	0.75	0.79	0.75	0.76	0.76	0.94%	150,791
Sep 25, 2026	0.69	0.78	0.69	0.75	0.75	9.43%	222,126
Sep 24, 2026	0.67	0.69	0.64	0.69	0.69	4.99%	124,681
Sep 23, 2026	0.63	0.69	0.63	0.66	0.66	-4.73%	133,359
Sep 22, 2026	0.65	0.69	0.63	0.69	0.69	4.21%	119,451
Sep 21, 2026	0.56	0.66	0.56	0.66	0.66	10.17%	127,274
Sep 18, 2026	0.58	0.60	0.56	0.60	0.60	0.25%	40,535
Sep 17, 2026	0.56	0.61	0.56	0.60	0.60	3.03%	181,446
Sep 16, 2026	0.62	0.62	0.57	0.58	0.58	-5.72%	25,824
Sep 15, 2026	0.59	0.63	0.58	0.62	0.62	2.65%	47,254
Sep 14, 2026	0.64	0.64	0.56	0.60	0.60	-1.53%	33,373
Sep 11, 2026	0.56	0.64	0.56	0.61	0.61	6.21%	203,401
Sep 10, 2026	0.55	0.58	0.52	0.57	0.57	2.25%	111,052
Sep 9, 2026	0.56	0.57	0.54	0.56	0.56	-2.88%	106,847
Sep 8, 2026	0.52	0.58	0.51	0.58	0.58	6.85%	128,685
Sep 4, 2026	0.59	0.59	0.52	0.54	0.54	-9.88%	109,069
Sep 3, 2026	0.50	0.64	0.49	0.60	0.60	20.51%	469,030
Sep 2, 2026	0.51	0.52	0.45	0.50	0.50	-3.34%	248,212
Sep 1, 2026	0.52	0.54	0.49	0.51	0.51	1.60%	229,374
Aug 31, 2026	0.67	0.69	0.50	0.51	0.51	-26.27%	766,294
Aug 28, 2026	0.70	0.77	0.65	0.69	0.69	1.72%	5,627,385