GCL Global Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	0.59	0.59	0.52	0.54	0.54	-9.88%	109,028
Sep 3, 2026	0.50	0.64	0.49	0.60	0.60	20.51%	465,600
Sep 2, 2026	0.51	0.52	0.45	0.50	0.50	-3.34%	227,498
Sep 1, 2026	0.52	0.54	0.49	0.51	0.51	1.60%	229,348
Aug 31, 2026	0.67	0.69	0.50	0.51	0.51	-26.27%	764,747
Aug 28, 2026	0.70	0.77	0.65	0.69	0.69	1.72%	5,627,385
Aug 27, 2026	0.64	0.77	0.63	0.68	0.68	11.49%	829,774
Aug 26, 2026	0.72	0.78	0.60	0.61	0.61	-18.54%	376,683
Aug 25, 2026	0.78	0.81	0.72	0.74	0.74	-6.04%	114,903
Aug 24, 2026	0.71	0.83	0.71	0.79	0.79	10.27%	273,949
Aug 21, 2026	0.77	0.80	0.70	0.72	0.72	-4.35%	552,116
Aug 20, 2026	0.70	0.75	0.69	0.75	0.75	11.94%	499,228
Aug 19, 2026	0.60	0.68	0.60	0.67	0.67	16.34%	814,904
Aug 18, 2026	0.56	0.58	0.56	0.58	0.58	4.69%	140,257
Aug 17, 2026	0.53	0.59	0.53	0.55	0.55	4.94%	364,426
Aug 14, 2026	0.48	0.54	0.48	0.52	0.52	8.64%	488,616
Aug 13, 2026	0.50	0.51	0.48	0.48	0.48	-4.64%	262,293
Aug 12, 2026	0.48	0.51	0.47	0.51	0.51	0.22%	455,583
Aug 11, 2026	0.51	0.54	0.48	0.50	0.50	-7.70%	574,325
Aug 10, 2026	0.52	0.73	0.52	0.55	0.55	6.32%	12,502,427
Aug 7, 2026	0.50	0.55	0.50	0.51	0.51	-0.68%	160,542
Aug 6, 2026	0.50	0.52	0.50	0.52	0.52	3.54%	194,012
Aug 5, 2026	0.49	0.51	0.49	0.50	0.50	2.14%	225,826
Aug 4, 2026	0.45	0.49	0.45	0.49	0.49	8.80%	193,988
Aug 3, 2026	0.44	0.46	0.44	0.45	0.45	4.27%	129,362
Jul 31, 2026	0.47	0.47	0.42	0.43	0.43	-11.53%	228,229
Jul 30, 2026	0.51	0.52	0.48	0.49	0.49	2.74%	128,900
Jul 29, 2026	0.48	0.50	0.46	0.48	0.48	-0.84%	158,909
Jul 28, 2026	0.46	0.48	0.44	0.48	0.48	4.13%	134,742
Jul 27, 2026	0.51	0.55	0.46	0.46	0.46	-10.33%	207,047
Jul 24, 2026	0.53	0.54	0.48	0.51	0.51	5.45%	290,279
Jul 23, 2026	0.47	0.52	0.44	0.49	0.49	5.76%	210,750
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