GCL Global Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	0.60	0.62	0.55	0.58	-	-10.87%	510,889
May 26, 2026	0.67	0.72	0.64	0.65	0.65	-5.82%	909,551
May 22, 2026	0.69	0.75	0.66	0.69	0.69	-10.28%	1,337,587
May 21, 2026	0.70	0.82	0.61	0.77	0.77	3.08%	3,749,521
May 20, 2026	0.74	0.96	0.69	0.74	0.74	72.46%	121,227,129
May 19, 2026	0.44	0.44	0.41	0.43	0.43	-1.86%	1,064,292
May 18, 2026	0.44	0.45	0.42	0.44	0.44	-2.76%	36,962
May 15, 2026	0.45	0.46	0.45	0.45	0.45	-2.06%	12,077
May 14, 2026	0.46	0.47	0.46	0.46	0.46	-0.77%	7,525
May 13, 2026	0.45	0.48	0.45	0.47	0.47	-0.96%	24,271
May 12, 2026	0.46	0.48	0.46	0.47	0.47	4.21%	17,476
May 11, 2026	0.45	0.47	0.45	0.45	0.45	-1.96%	20,632
May 8, 2026	0.48	0.48	0.45	0.46	0.46	-3.26%	53,518
May 7, 2026	0.46	0.49	0.46	0.48	0.48	-2.60%	14,320
May 6, 2026	0.47	0.49	0.47	0.49	0.49	1.31%	7,670
May 5, 2026	0.50	0.51	0.48	0.48	0.48	-5.47%	39,687
May 4, 2026	0.50	0.51	0.50	0.51	0.51	-0.23%	30,029
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	-7.36%	25,564
Apr 28, 2026	0.53	0.53	0.50	0.51	0.51	-4.27%	9,996
Apr 27, 2026	0.51	0.53	0.51	0.53	0.53	1.92%	20,785
Apr 24, 2026	0.53	0.56	0.52	0.52	0.52	-1.39%	49,121
Apr 23, 2026	0.53	0.53	0.52	0.53	0.53	-0.50%	14,865
Apr 22, 2026	0.54	0.55	0.52	0.53	0.53	-0.08%	14,744
Apr 21, 2026	0.55	0.56	0.53	0.53	0.53	-3.56%	39,970
Apr 20, 2026	0.54	0.56	0.53	0.55	0.55	2.80%	33,801
Apr 17, 2026	0.53	0.55	0.53	0.54	0.54	-0.28%	20,307
Apr 16, 2026	0.54	0.54	0.53	0.54	0.54	2.50%	23,100
Apr 15, 2026	0.57	0.57	0.52	0.52	0.52	-6.87%	100,017
Apr 14, 2026	0.62	0.62	0.56	0.56	0.56	-1.40%	46,097
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%	26,897
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