GCL Global Holdings Ltd (GCL)
NASDAQ: GCL · Real-Time Price · USD
2.340
+0.070 (3.08%)
May 12, 2025, 4:00 PM - Market closed
GCL Global Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 2.30 | 2.39 | 2.30 | 2.37 | - | 4.19% | 3,130 |
| May 9, 2025 | 2.25 | 2.38 | 2.25 | 2.27 | 2.27 | 1.57% | 6,177 |
| May 8, 2025 | 2.49 | 2.50 | 1.80 | 2.24 | 2.24 | -9.88% | 91,758 |
| May 7, 2025 | 2.47 | 2.59 | 2.35 | 2.48 | 2.48 | 0.40% | 19,310 |
| May 6, 2025 | 2.30 | 2.48 | 2.30 | 2.47 | 2.47 | 2.07% | 52,776 |
| May 5, 2025 | 2.55 | 2.65 | 2.34 | 2.42 | 2.42 | -3.20% | 12,251 |
| May 2, 2025 | 2.46 | 2.53 | 2.33 | 2.50 | 2.50 | 2.04% | 44,934 |
| May 1, 2025 | 2.39 | 2.54 | 2.37 | 2.45 | 2.45 | 2.08% | 35,499 |
| Apr 30, 2025 | 2.37 | 2.65 | 2.33 | 2.40 | 2.40 | 0.84% | 186,022 |
| Apr 29, 2025 | 2.35 | 2.38 | 2.12 | 2.38 | 2.38 | 2.59% | 16,939 |
| Apr 28, 2025 | 2.25 | 2.36 | 2.10 | 2.32 | 2.32 | 3.57% | 36,580 |
| Apr 25, 2025 | 2.10 | 2.40 | 2.10 | 2.24 | 2.24 | 1.82% | 79,844 |
| Apr 24, 2025 | 1.94 | 2.23 | 1.92 | 2.20 | 2.20 | 10.00% | 115,818 |
| Apr 23, 2025 | 1.94 | 2.08 | 1.92 | 2.00 | 2.00 | 3.63% | 56,422 |
| Apr 22, 2025 | 1.98 | 1.98 | 1.86 | 1.93 | 1.93 | 0.52% | 20,716 |
| Apr 21, 2025 | 1.94 | 1.99 | 1.92 | 1.92 | 1.92 | -1.54% | 30,213 |
| Apr 17, 2025 | 1.94 | 1.99 | 1.90 | 1.95 | 1.95 | 0.52% | 40,183 |
| Apr 16, 2025 | 1.96 | 1.99 | 1.89 | 1.94 | 1.94 | 0.52% | 5,606 |
| Apr 15, 2025 | 1.91 | 1.99 | 1.87 | 1.93 | 1.93 | -2.77% | 10,054 |
| Apr 14, 2025 | 1.92 | 1.99 | 1.85 | 1.99 | 1.99 | 1.28% | 19,054 |
| Apr 11, 2025 | 2.01 | 2.01 | 1.85 | 1.96 | 1.96 | -2.24% | 12,981 |
| Apr 10, 2025 | 2.01 | 2.02 | 1.90 | 2.01 | 2.01 | 1.16% | 8,890 |
| Apr 9, 2025 | 1.98 | 2.03 | 1.89 | 1.98 | 1.98 | 7.14% | 30,564 |
| Apr 8, 2025 | 2.00 | 2.00 | 1.82 | 1.85 | 1.85 | -5.13% | 39,076 |
| Apr 7, 2025 | 1.91 | 2.00 | 1.85 | 1.95 | 1.95 | -1.02% | 22,166 |
| Apr 4, 2025 | 1.85 | 2.04 | 1.85 | 1.97 | 1.97 | -1.75% | 42,441 |
| Apr 3, 2025 | 1.92 | 2.08 | 1.88 | 2.01 | 2.01 | 1.78% | 64,078 |
| Apr 2, 2025 | 2.08 | 2.09 | 1.96 | 1.97 | 1.97 | -4.37% | 20,756 |
| Apr 1, 2025 | 2.01 | 2.06 | 1.95 | 2.06 | 2.06 | 5.64% | 15,696 |
| Mar 31, 2025 | 1.99 | 2.00 | 1.86 | 1.95 | 1.95 | -1.52% | 37,718 |
| Mar 28, 2025 | 1.97 | 2.13 | 1.90 | 1.98 | 1.98 | -1.00% | 64,852 |
| Mar 27, 2025 | 2.05 | 2.09 | 1.76 | 2.00 | 2.00 | -0.50% | 152,656 |
| Mar 26, 2025 | 2.10 | 2.25 | 1.95 | 2.01 | 2.01 | -4.29% | 169,847 |
| Mar 25, 2025 | 2.12 | 2.25 | 2.09 | 2.10 | 2.10 | -0.47% | 17,339 |
| Mar 24, 2025 | 2.12 | 2.22 | 2.11 | 2.11 | 2.11 | -2.31% | 21,703 |
| Mar 21, 2025 | 2.08 | 2.24 | 2.08 | 2.16 | 2.16 | 3.85% | 34,330 |
| Mar 20, 2025 | 2.15 | 2.30 | 2.06 | 2.08 | 2.08 | -8.77% | 88,195 |
| Mar 19, 2025 | 2.17 | 2.48 | 2.17 | 2.28 | 2.28 | 3.64% | 271,183 |
| Mar 18, 2025 | 2.23 | 2.30 | 2.10 | 2.20 | 2.20 | -1.35% | 70,094 |
| Mar 17, 2025 | 2.36 | 2.36 | 2.18 | 2.23 | 2.23 | -0.89% | 49,795 |
| Mar 14, 2025 | 2.08 | 2.28 | 2.03 | 2.25 | 2.25 | 5.63% | 69,334 |
| Mar 13, 2025 | 2.04 | 2.15 | 2.01 | 2.13 | 2.13 | 1.91% | 33,413 |
| Mar 12, 2025 | 1.99 | 2.17 | 1.99 | 2.09 | 2.09 | 5.03% | 67,510 |
| Mar 11, 2025 | 2.00 | 2.03 | 1.95 | 1.99 | 1.99 | 3.11% | 49,773 |
| Mar 10, 2025 | 2.09 | 2.09 | 1.91 | 1.93 | 1.93 | -9.39% | 185,205 |
| Mar 7, 2025 | 2.12 | 2.27 | 2.05 | 2.13 | 2.13 | 0.95% | 56,873 |
| Mar 6, 2025 | 2.17 | 2.28 | 2.05 | 2.11 | 2.11 | -7.86% | 89,675 |
| Mar 5, 2025 | 2.07 | 2.33 | 2.03 | 2.29 | 2.29 | 8.53% | 118,100 |
| Mar 4, 2025 | 2.05 | 2.18 | 1.94 | 2.11 | 2.11 | 4.46% | 230,183 |
| Mar 3, 2025 | 2.30 | 2.61 | 2.00 | 2.02 | 2.02 | -9.82% | 491,310 |