GCL Global Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 18, 2026	0.56	0.58	0.56	0.58	0.58	4.69%	129,812
Aug 17, 2026	0.53	0.59	0.53	0.55	0.55	4.94%	355,144
Aug 14, 2026	0.48	0.54	0.48	0.52	0.52	8.64%	482,278
Aug 13, 2026	0.50	0.51	0.48	0.48	0.48	-4.64%	224,552
Aug 12, 2026	0.48	0.51	0.47	0.51	0.51	0.22%	441,946
Aug 11, 2026	0.51	0.54	0.48	0.50	0.50	-7.70%	544,606
Aug 10, 2026	0.52	0.73	0.52	0.55	0.55	6.32%	12,161,248
Aug 7, 2026	0.50	0.55	0.50	0.51	0.51	-0.68%	160,533
Aug 6, 2026	0.50	0.52	0.50	0.52	0.52	3.54%	193,442
Aug 5, 2026	0.49	0.51	0.49	0.50	0.50	2.14%	225,781
Aug 4, 2026	0.45	0.49	0.45	0.49	0.49	8.80%	189,023
Aug 3, 2026	0.44	0.46	0.44	0.45	0.45	4.27%	129,143
Jul 31, 2026	0.47	0.47	0.42	0.43	0.43	-11.53%	202,401
Jul 30, 2026	0.51	0.52	0.48	0.49	0.49	2.74%	128,418
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