GCL Global Holdings Ltd - Ordinary Shares (GCL)

1.0600
+0.0300 (2.91%)
NASDAQ · Last Trade: Jan 23rd, 2:41 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For GCL Global Holdings Ltd - Ordinary Shares (GCL)

DateOpenHighLowCloseVolumeAdjusted Close
1/22/20261.031.041.021.0321,9121.03
1/21/20261.031.051.011.04122,5611.04
1/20/20261.031.051.031.0342,7031.03
1/16/20261.041.061.041.0450,8181.04
1/15/20261.051.091.031.0444,8641.04
1/14/20261.101.151.061.0692,8341.06
1/13/20261.101.161.101.1328,1601.13
1/12/20261.051.131.051.1129,8731.11
1/09/20261.051.111.051.0816,9761.08
1/08/20261.071.131.071.0818,7921.08
1/07/20261.041.141.041.1050,8661.10
1/06/20261.101.101.031.0338,1621.03
1/05/20261.041.101.041.0762,0331.07
1/02/20261.131.131.041.0533,1661.05
12/31/20251.131.131.061.0727,1091.07
12/30/20251.061.171.051.1368,3341.13
12/29/20251.021.141.021.1071,4961.10
12/26/20251.101.101.011.0181,2821.01
12/24/20251.111.131.091.1029,5841.10
12/23/20251.151.151.111.1319,7321.13
12/22/20251.171.171.111.1432,2561.14
12/19/20251.201.201.111.1427,4911.14
12/18/20251.121.181.121.1532,4771.15
12/17/20251.111.201.111.1542,8521.15
12/16/20251.131.151.111.1329,6281.13
12/15/20251.181.191.111.12101,1451.12
12/12/20251.201.211.141.1498,9201.14
12/11/20251.141.261.141.2293,9911.22
12/10/20251.121.141.071.13126,3241.13
12/09/20251.191.211.121.12112,6701.12
12/08/20251.211.301.141.17149,8141.17
12/05/20251.251.281.151.15122,4691.15
12/04/20251.261.291.211.21126,0581.21
12/03/20251.281.341.241.26156,4741.26
12/02/20251.281.341.161.26155,1771.26
12/01/20251.381.421.291.32155,8121.32
11/28/20251.311.481.311.39143,0501.39
11/26/20251.191.331.191.33191,1011.33
11/25/20251.441.441.181.262,911,4961.26
11/24/20251.451.601.331.3780,2531.37
11/21/20251.441.511.231.36176,5931.36
11/20/20251.511.521.411.4275,5111.42
11/19/20251.661.661.501.5172,4621.51
11/18/20251.601.631.561.5770,6991.57
11/17/20251.631.651.611.6273,9941.62
11/14/20251.621.721.611.7065,5241.70
11/13/20251.691.741.611.6278,4271.62
11/12/20251.741.781.651.6762,9231.67
11/11/20251.711.791.671.67114,7311.67
11/10/20251.681.791.621.79103,7421.79
11/07/20251.631.671.621.6763,3291.67
11/06/20251.721.761.651.6890,8591.68
11/05/20251.681.881.681.7963,8941.79
11/04/20251.701.741.651.71119,6021.71
11/03/20251.751.801.711.7163,7511.71
10/31/20251.781.811.711.7560,7131.75
10/30/20251.831.891.761.8160,1431.81
10/29/20251.801.821.761.7758,2701.77
10/28/20251.801.881.881.8562,9121.85
10/27/20251.831.851.761.8460,0681.84
10/24/20251.701.851.701.8577,6931.85
10/23/20251.891.891.661.69130,3231.69