GCL Global Holdings Ltd (GCLWW)
NASDAQ: GCLWW · Real-Time Price · USD · Warrants
0.01505
0.00 (0.00%)
Sep 28, 2026, 10:39 AM EDT - Market open
GCL Global Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -19.52% | 20,710 |
| Sep 22, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -12.21% | 3,528 |
| Sep 15, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 6.50% | 5,098 |
| Sep 11, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 6,047 |
| Sep 10, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.50% | 6,601 |
| Sep 8, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -9.95% | 3,351 |
| Sep 4, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -9.80% | 4,549 |
| Sep 2, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 23.74% | 151 |
| Sep 1, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -22.35% | 13,469 |
| Aug 28, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -27.14% | 3,462 |
| Aug 25, 2026 | 0.02 | 0.04 | 0.02 | 0.04 | 0.04 | 53.51% | 5,379 |
| Aug 24, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 6.79% | 4,097 |
| Aug 20, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 3.65% | 27,027 |
| Aug 19, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4.04% | 93,748 |
| Jul 24, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -0.50% | 6,134 |
| Jul 20, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -3.86% | 29,100 |
| Jul 8, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -0.48% | 161 |
| Jul 6, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 3,234 |
| Jul 2, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.02% | 147 |
| Jul 1, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 2,304 |
| Jun 30, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -2.23% | 12,509 |
| Jun 29, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -16.42% | 36,663 |
| Jun 25, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 18,206 |
| Jun 24, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 7.41% | 13,406 |
| Jun 23, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.02 | 10.89% | 62,977 |
| Jun 22, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -11.42% | 12,252 |
| Jun 18, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | -2.69% | 2,969 |
| Jun 17, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 9.67% | 100 |
| Jun 16, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -16.34% | 3,414 |
| Jun 12, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | -10.82% | 600 |
| Jun 11, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 12.32% | 300 |
| Jun 10, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | -18.62% | 200 |
| Jun 9, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | 0.58% | 225 |
| Jun 8, 2026 | 0.02 | 0.04 | 0.02 | 0.03 | 0.03 | 30.79% | 9,029 |
| Jun 5, 2026 | 0.04 | 0.04 | 0.02 | 0.03 | 0.03 | -10.97% | 3,698 |
| Jun 4, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 7.19% | 2,413 |
| Jun 3, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -7.95% | 51,373 |
| Jun 2, 2026 | 0.04 | 0.04 | 0.02 | 0.03 | 0.03 | -20.94% | 6,288 |
| Jun 1, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 61.86% | 7,615 |
| May 29, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -19.45% | 2,165 |
| May 28, 2026 | 0.04 | 0.04 | 0.02 | 0.03 | 0.03 | 17.20% | 86,428 |
| May 27, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -37.50% | 9,041 |
| May 26, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 33.33% | 47,055 |
| May 22, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 18.11% | 17,600 |
| May 21, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -27.43% | 24,223 |
| May 20, 2026 | 0.05 | 0.05 | 0.03 | 0.04 | 0.04 | 42.28% | 413,099 |
| May 19, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -10.55% | 814,981 |
| May 18, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 34.15% | 300 |
| May 13, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -18.00% | 19,757 |
| May 6, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 5.49% | 11,988 |