GCL Global Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	0.48	0.50	0.46	0.48	0.48	-0.84%	156,206
Jul 28, 2026	0.46	0.48	0.44	0.48	0.48	4.13%	134,739
Jul 27, 2026	0.51	0.55	0.46	0.46	0.46	-10.33%	206,781
Jul 24, 2026	0.53	0.54	0.48	0.51	0.51	5.45%	281,178
Jul 23, 2026	0.47	0.52	0.44	0.49	0.49	5.76%	210,292
Jul 22, 2026	0.45	0.46	0.43	0.46	0.46	5.75%	217,480
Jul 21, 2026	0.41	0.45	0.41	0.44	0.44	4.39%	30,140
Jul 20, 2026	0.43	0.43	0.40	0.42	0.42	0.60%	31,444
Jul 17, 2026	0.43	0.43	0.41	0.41	0.41	-6.90%	37,545
Jul 16, 2026	0.43	0.47	0.41	0.44	0.44	1.95%	67,273
Jul 15, 2026	0.42	0.45	0.41	0.44	0.44	5.16%	33,263
Jul 14, 2026	0.42	0.44	0.39	0.42	0.42	8.98%	76,981
Jul 13, 2026	0.43	0.43	0.38	0.38	0.38	-7.89%	144,727
Jul 10, 2026	0.43	0.47	0.41	0.41	0.41	-1.34%	125,984
Jul 9, 2026	0.43	0.43	0.42	0.42	0.42	-0.24%	38,395
Jul 8, 2026	0.43	0.43	0.42	0.42	0.42	-2.78%	31,837
Jul 7, 2026	0.43	0.47	0.42	0.43	0.43	0.40%	54,729
Jul 6, 2026	0.42	0.45	0.42	0.43	0.43	2.21%	47,270
Jul 2, 2026	0.47	0.47	0.41	0.42	0.42	-9.66%	126,148
Jul 1, 2026	0.49	0.49	0.47	0.47	0.47	3.33%	18,927
Jun 30, 2026	0.44	0.53	0.44	0.45	0.45	4.64%	168,419
Jun 29, 2026	0.44	0.47	0.43	0.43	0.43	2.38%	45,933
Jun 26, 2026	0.42	0.47	0.42	0.42	0.42	-2.73%	40,068
Jun 25, 2026	0.42	0.45	0.40	0.43	0.43	3.05%	26,519
Jun 24, 2026	0.43	0.45	0.42	0.42	0.42	-	95,679
Jun 23, 2026	0.41	0.45	0.41	0.42	0.42	2.44%	67,761
Jun 22, 2026	0.43	0.44	0.41	0.41	0.41	-7.24%	148,874
Jun 18, 2026	0.49	0.49	0.44	0.44	0.44	-2.00%	198,700
Jun 17, 2026	0.48	0.48	0.45	0.45	0.45	-3.53%	21,050
Jun 16, 2026	0.47	0.51	0.46	0.47	0.47	6.13%	387,198
Jun 15, 2026	0.42	0.46	0.40	0.44	0.44	7.41%	81,439
Jun 12, 2026	0.44	0.46	0.41	0.41	0.41	-8.87%	99,809
Jun 11, 2026	0.44	0.47	0.43	0.45	0.45	4.41%	117,203
Jun 10, 2026	0.42	0.47	0.42	0.43	0.43	2.62%	161,101
Jun 9, 2026	0.42	0.45	0.42	0.42	0.42	-0.71%	156,669
Jun 8, 2026	0.43	0.44	0.42	0.42	0.42	-0.26%	274,682
Jun 5, 2026	0.47	0.49	0.42	0.42	0.42	-9.79%	141,646
Jun 4, 2026	0.44	0.57	0.44	0.47	0.47	2.55%	136,305
Jun 3, 2026	0.50	0.54	0.45	0.46	0.46	-11.85%	470,833
Jun 2, 2026	0.55	0.57	0.52	0.52	0.52	-3.97%	192,769
Jun 1, 2026	0.55	0.59	0.53	0.54	0.54	-3.30%	221,507
May 29, 2026	0.59	0.61	0.56	0.56	0.56	-5.10%	188,445
May 28, 2026	0.57	0.62	0.55	0.59	0.59	1.74%	426,242
May 27, 2026	0.60	0.62	0.55	0.58	0.58	-10.55%	547,060
May 26, 2026	0.67	0.72	0.64	0.65	0.65	-5.82%	970,638
May 22, 2026	0.69	0.75	0.66	0.69	0.69	-10.28%	1,429,212
May 21, 2026	0.70	0.82	0.61	0.77	0.77	3.08%	3,885,656
May 20, 2026	0.74	0.96	0.69	0.74	0.74	72.46%	122,846,954
May 19, 2026	0.44	0.44	0.41	0.43	0.43	-1.86%	37,529,184
May 18, 2026	0.44	0.45	0.42	0.44	0.44	-2.76%	37,122