Skip to main content
logo
GCL Global Holdings Ltd (GCLWW)
NASDAQ: GCLWW · Real-Time Price · USD · Warrants
0.0901
0.00 (0.00%)
Jul 3, 2025, 4:00 PM - Market closed

GCL Global Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 3, 20250.090.090.090.090.09-4
Jul 2, 20250.090.090.080.090.09-2.59%16,526
Jul 1, 20250.100.120.090.090.09-1.39%21,922
Jun 30, 20250.080.100.080.090.0917.25%31,094
Jun 27, 20250.080.090.080.080.08-5.21%8,035
Jun 26, 20250.080.080.080.080.08-0.12%1,551
Jun 25, 20250.060.080.060.080.0827.07%21,944
Jun 24, 20250.070.070.070.070.072.31%703
Jun 23, 20250.070.070.070.070.07-0.15%625
Jun 20, 20250.070.070.070.070.07--
Jun 18, 20250.070.070.070.070.07--
Jun 17, 20250.070.070.070.070.07--
Jun 16, 20250.070.070.070.070.07--
Jun 13, 20250.070.070.070.070.07--
Jun 12, 20250.080.080.070.070.07-18.73%7,064
Jun 11, 20250.100.100.080.080.086.66%200
Jun 10, 20250.070.100.070.080.08-24.82%860
Jun 9, 20250.080.100.060.100.10-0.10%23,717
Jun 6, 20250.110.110.100.100.10-9.99%1,446
Jun 5, 20250.070.110.050.110.11105.74%39,036
Jun 4, 20250.050.050.050.050.05-13,538
Jun 3, 20250.050.050.050.050.05--
Jun 2, 20250.050.050.050.050.05-200
May 30, 20250.050.050.050.050.05--
May 29, 20250.050.050.050.050.05--
May 28, 20250.050.050.050.050.05-1.82%100
May 27, 20250.060.060.060.060.06-61
May 23, 20250.060.060.060.060.06-58
May 22, 20250.060.060.060.060.06-21.32%100
May 21, 20250.060.070.060.070.0731.89%28,000
May 20, 20250.050.050.050.050.05--
May 19, 20250.050.050.050.050.05-26
May 16, 20250.050.050.050.050.05--
May 15, 20250.050.050.050.050.051.92%389
May 14, 20250.050.050.050.050.05-5.11%250
May 13, 20250.050.050.050.050.059.60%602
May 12, 20250.050.050.050.050.05-8,000
May 9, 20250.050.050.050.050.05--
May 8, 20250.070.070.050.050.05-27.43%50,248
May 7, 20250.050.070.050.070.0738.91%2,532
May 6, 20250.060.060.050.050.05-37.61%23,977
May 5, 20250.080.080.080.080.08--
May 2, 20250.080.080.080.080.087.29%4,300
May 1, 20250.070.070.070.070.07-1,891
Apr 30, 20250.060.080.050.070.0723.50%210,282
Apr 29, 20250.060.060.060.060.069.09%447
Apr 28, 20250.050.070.050.060.0616.77%2,000
Apr 25, 20250.050.050.050.050.05--
Apr 24, 20250.040.050.040.050.05-5.80%19,985
Apr 23, 20250.050.050.050.050.05--