GCL Energy Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	12.50	12.53	12.14	12.14	12.14	-2.65%	43,524,134
Sep 25, 2025	12.78	12.94	12.43	12.47	12.47	-1.66%	96,431,274
Sep 24, 2025	11.50	12.68	11.39	12.68	12.68	9.97%	97,250,930
Sep 23, 2025	11.90	11.90	11.28	11.53	11.53	-1.11%	31,241,988
Sep 22, 2025	11.70	11.75	11.48	11.66	11.66	0.52%	18,325,962
Sep 19, 2025	11.62	11.83	11.59	11.60	11.60	-0.17%	25,057,356
Sep 18, 2025	11.89	11.94	11.55	11.62	11.62	-2.27%	30,750,743
Sep 17, 2025	11.91	12.01	11.82	11.89	11.89	-0.34%	19,010,748
Sep 16, 2025	11.91	11.96	11.66	11.93	11.93	-0.25%	27,728,611
Sep 15, 2025	12.08	12.14	11.92	11.96	11.96	-1.16%	24,492,729
Sep 12, 2025	12.40	12.45	12.08	12.10	12.10	-2.10%	34,005,641
Sep 11, 2025	12.01	12.52	11.88	12.36	12.36	2.15%	38,197,349
Sep 10, 2025	12.19	12.27	11.92	12.10	12.10	-1.94%	39,732,196
Sep 9, 2025	12.65	13.00	12.27	12.34	12.34	-0.96%	60,083,127
Sep 8, 2025	12.58	12.75	12.42	12.46	12.46	0.08%	34,343,824
Sep 5, 2025	11.84	12.56	11.69	12.45	12.45	5.15%	45,911,657
Sep 4, 2025	11.96	12.28	11.63	11.84	11.84	-1.09%	45,787,030
Sep 3, 2025	12.40	12.62	11.92	11.97	11.97	-5.08%	51,756,487
Sep 2, 2025	12.80	13.46	12.58	12.61	12.61	-1.48%	78,434,835
Sep 1, 2025	12.72	12.96	12.60	12.80	12.80	1.59%	50,597,217
Aug 29, 2025	12.88	12.90	12.42	12.60	12.60	0.16%	42,163,961
Aug 28, 2025	12.52	12.70	12.12	12.58	12.58	-0.32%	55,575,991
Aug 27, 2025	13.05	13.31	12.60	12.62	12.62	-4.75%	76,427,305
Aug 26, 2025	13.24	13.71	12.75	13.25	13.25	1.61%	103,642,939
Aug 25, 2025	12.34	13.40	12.28	13.04	13.04	5.76%	128,723,658
Aug 22, 2025	12.18	12.48	12.06	12.33	12.33	0.90%	58,634,363
Aug 21, 2025	12.60	12.78	12.20	12.22	12.22	0.41%	66,035,239
Aug 20, 2025	12.30	12.36	12.03	12.17	12.17	-1.62%	43,634,133
Aug 19, 2025	12.43	12.48	12.14	12.37	12.37	-1.36%	79,067,851
Aug 18, 2025	12.22	12.58	11.99	12.54	12.54	2.70%	89,208,207
Aug 15, 2025	12.00	12.38	11.80	12.21	12.21	0.08%	86,382,664
Aug 14, 2025	11.61	12.38	11.61	12.20	12.20	4.90%	118,462,411
Aug 13, 2025	11.60	11.70	11.50	11.63	11.63	0.26%	43,396,736
Aug 12, 2025	11.51	11.63	11.43	11.60	11.60	0.35%	35,267,076
Aug 11, 2025	11.38	11.64	11.34	11.56	11.56	0.78%	44,893,211
Aug 8, 2025	11.43	11.65	11.39	11.47	11.47	0.79%	49,925,492
Aug 7, 2025	11.51	11.56	11.28	11.38	11.38	-1.22%	44,634,975
Aug 6, 2025	11.50	11.59	11.41	11.52	11.52	-0.26%	35,718,286
Aug 5, 2025	11.51	11.64	11.44	11.55	11.55	-	36,629,480
Aug 4, 2025	11.51	11.64	11.46	11.55	11.55	-1.11%	38,111,010
Aug 1, 2025	12.07	12.07	11.57	11.68	11.68	-3.95%	63,058,540
Jul 31, 2025	12.23	12.43	12.05	12.16	12.16	-1.14%	47,926,898
Jul 30, 2025	13.04	13.22	12.19	12.30	12.30	-5.67%	93,221,074
Jul 29, 2025	13.02	13.34	12.66	13.04	13.04	-0.76%	72,894,539
Jul 28, 2025	12.68	13.30	12.55	13.14	13.14	2.90%	69,824,668
Jul 25, 2025	12.96	13.28	12.76	12.77	12.77	-2.15%	72,347,767
Jul 24, 2025	12.90	13.23	12.83	13.05	13.05	-0.46%	79,609,644
Jul 23, 2025	12.30	13.50	12.03	13.11	13.11	4.88%	164,153,949
Jul 22, 2025	12.25	12.56	12.21	12.50	12.50	1.13%	79,122,512
Jul 21, 2025	12.12	12.55	12.11	12.36	12.36	-1.67%	75,708,549