GCL Global Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	0.47	0.49	0.47	0.49	0.49	1.31%	6,590
May 5, 2026	0.50	0.51	0.48	0.48	0.48	-5.47%	38,649
May 4, 2026	0.50	0.51	0.50	0.51	0.51	-0.23%	28,717
May 1, 2026	0.49	0.52	0.48	0.51	0.51	4.29%	44,085
Apr 30, 2026	0.47	0.51	0.45	0.49	0.49	4.26%	47,702
Apr 29, 2026	0.50	0.50	0.45	0.47	0.47	-7.37%	25,563
Apr 28, 2026	0.53	0.53	0.50	0.51	0.51	-4.26%	9,952
Apr 27, 2026	0.51	0.53	0.51	0.53	0.53	1.92%	20,783
Apr 24, 2026	0.53	0.56	0.52	0.52	0.52	-1.40%	48,956
Apr 23, 2026	0.53	0.53	0.52	0.53	0.53	-0.49%	14,347
Apr 22, 2026	0.54	0.55	0.52	0.53	0.53	-0.08%	14,528
Apr 21, 2026	0.55	0.56	0.53	0.53	0.53	-3.56%	39,959
Apr 20, 2026	0.54	0.56	0.53	0.55	0.55	2.80%	33,603
Apr 17, 2026	0.53	0.55	0.53	0.54	0.54	-0.28%	19,719
Apr 16, 2026	0.54	0.54	0.53	0.54	0.54	2.50%	22,800
Apr 15, 2026	0.57	0.57	0.52	0.52	0.52	-6.87%	92,504
Apr 14, 2026	0.62	0.62	0.56	0.56	0.56	-1.40%	38,592
Apr 13, 2026	0.58	0.58	0.56	0.57	0.57	-5.64%	21,660
Apr 10, 2026	0.58	0.62	0.57	0.60	0.60	3.18%	12,819
Apr 9, 2026	0.58	0.60	0.57	0.59	0.59	0.95%	26,764
Apr 8, 2026	0.59	0.60	0.58	0.58	0.58	-4.23%	20,505
Apr 7, 2026	0.61	0.63	0.61	0.61	0.61	-3.26%	17,420
Apr 6, 2026	0.59	0.65	0.57	0.63	0.63	3.92%	14,238
Apr 2, 2026	0.57	0.62	0.57	0.60	0.60	-6.14%	13,092
Apr 1, 2026	0.65	0.66	0.61	0.64	0.64	8.78%	65,459
Mar 31, 2026	0.56	0.59	0.55	0.59	0.59	5.30%	29,448
Mar 30, 2026	0.58	0.58	0.56	0.56	0.56	-7.17%	10,957
Mar 27, 2026	0.57	0.63	0.56	0.60	0.60	8.46%	61,995
Mar 26, 2026	0.59	0.63	0.55	0.56	0.56	-0.45%	62,873
Mar 25, 2026	0.56	0.61	0.53	0.56	0.56	8.31%	35,099
Mar 24, 2026	0.60	0.60	0.52	0.52	0.52	-14.04%	47,678
Mar 23, 2026	0.59	0.61	0.59	0.60	0.60	5.08%	33,754
Mar 20, 2026	0.64	0.65	0.53	0.57	0.57	-10.86%	226,949
Mar 19, 2026	0.64	0.66	0.64	0.64	0.64	-0.16%	51,275
Mar 18, 2026	0.64	0.67	0.64	0.64	0.64	-0.62%	34,455
Mar 17, 2026	0.63	0.67	0.63	0.65	0.65	-5.01%	14,064
Mar 16, 2026	0.63	0.70	0.63	0.68	0.68	4.63%	34,663
Mar 13, 2026	0.67	0.69	0.65	0.65	0.65	-7.47%	41,488
Mar 12, 2026	0.69	0.76	0.69	0.70	0.70	0.31%	30,487
Mar 11, 2026	0.76	0.78	0.70	0.70	0.70	-10.22%	47,437
Mar 10, 2026	0.70	0.81	0.68	0.78	0.78	9.86%	108,354
Mar 9, 2026	0.53	0.73	0.53	0.71	0.71	38.48%	1,858,545
Mar 6, 2026	0.55	0.55	0.51	0.51	0.51	-1.08%	25,513
Mar 5, 2026	0.53	0.54	0.51	0.52	0.52	-2.30%	27,359
Mar 4, 2026	0.51	0.54	0.50	0.53	0.53	1.92%	30,505
Mar 3, 2026	0.52	0.55	0.47	0.52	0.52	-1.55%	101,935
Mar 2, 2026	0.61	0.62	0.51	0.53	0.53	-13.48%	66,535
Feb 27, 2026	0.63	0.65	0.61	0.61	0.61	-2.40%	36,251
Feb 26, 2026	0.65	0.65	0.63	0.63	0.63	-5.14%	31,562
Feb 25, 2026	0.63	0.67	0.63	0.66	0.66	1.23%	95,851