GCL Global Holdings Ltd - Ordinary Shares (GCL)

0.4550
-0.0550 (-10.78%)
NASDAQ · Last Trade: Apr 29th, 3:33 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
4/28/20260.530.530.500.519,9950.51
4/27/20260.510.530.510.5320,7850.53
4/24/20260.530.560.520.5249,1210.52
4/23/20260.530.530.520.5314,8650.53
4/22/20260.540.550.520.5314,7440.53
4/21/20260.550.560.530.5339,9610.53
4/20/20260.540.560.530.5533,8010.55
4/17/20260.530.550.530.5420,3070.54
4/16/20260.540.540.530.5422,8000.54
4/15/20260.570.570.520.5299,8850.52
4/14/20260.620.620.560.5641,2950.56
4/13/20260.580.580.560.5721,6600.57
4/10/20260.580.620.570.6012,8190.60
4/09/20260.580.600.570.5926,8970.59
4/08/20260.590.600.580.5820,4690.58
4/07/20260.610.630.600.6117,3980.61
4/06/20260.590.650.570.6313,3880.63
4/02/20260.570.620.570.6013,0920.60
4/01/20260.650.660.610.6465,4590.64
3/31/20260.560.590.550.5929,3480.59
3/30/20260.580.580.560.5610,9570.56
3/27/20260.560.630.560.6061,9960.60
3/26/20260.590.630.550.5662,7730.56
3/25/20260.560.610.530.5635,0990.56
3/24/20260.600.600.520.5247,4650.52
3/23/20260.590.610.590.6033,7440.60
3/20/20260.640.650.530.57226,9490.57
3/19/20260.640.660.640.6451,2750.64
3/18/20260.640.670.640.6434,4560.64
3/17/20260.630.670.630.6512,4530.65
3/16/20260.630.700.630.6834,6640.68
3/13/20260.670.690.650.6541,4880.65
3/12/20260.690.760.690.7030,4870.70
3/11/20260.760.780.700.7047,3020.70
3/10/20260.700.810.680.78108,3540.78
3/09/20260.530.730.530.711,857,8870.71
3/06/20260.550.550.510.5125,5130.51
3/05/20260.530.540.510.5227,3490.52
3/04/20260.510.540.500.5330,3940.53
3/03/20260.520.550.470.52101,0600.52
3/02/20260.610.620.510.5364,8620.53
2/27/20260.630.650.610.6136,2510.61
2/26/20260.650.650.630.6330,9610.63
2/25/20260.630.670.630.6693,4950.66
2/24/20260.630.650.630.6516,7170.65
2/23/20260.640.660.600.6666,7780.66
2/20/20260.640.690.630.6774,1220.67
2/19/20260.650.650.600.61154,4160.61
2/18/20260.650.680.640.6855,3000.68
2/17/20260.700.700.650.6652,5390.66
2/13/20260.680.720.680.6871,4590.68
2/12/20260.700.730.660.70267,7490.70
2/11/20260.710.760.710.73102,4520.73
2/10/20260.720.740.700.7397,4610.73
2/09/20260.730.750.700.74132,3760.74
2/06/20260.740.800.700.80193,7060.80
2/05/20260.780.810.710.76163,3520.76
2/04/20260.740.950.740.93418,4840.93
2/03/20260.780.800.740.80580,0990.80
2/02/20261.001.000.760.881,567,5750.88
1/30/20261.211.291.021.1949,777,6081.19
1/29/20261.111.161.061.07181,9911.07