GCL Global Holdings Ltd - Ordinary Shares (GCL)
2.6300
+0.00 (0.00%)
NASDAQ · Last Trade: Oct 9th, 5:35 AM EDT
Historical Prices For GCL Global Holdings Ltd - Ordinary Shares (GCL)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 10/08/2025 | 2.36 | 2.64 | 2.36 | 2.63 | 139,657 | 2.63 |
| 10/07/2025 | 2.50 | 2.50 | 2.23 | 2.32 | 171,807 | 2.32 |
| 10/06/2025 | 2.53 | 2.56 | 2.46 | 2.48 | 157,574 | 2.48 |
| 10/03/2025 | 2.42 | 2.57 | 2.40 | 2.54 | 166,343 | 2.54 |
| 10/02/2025 | 2.41 | 2.50 | 2.35 | 2.47 | 164,513 | 2.47 |
| 10/01/2025 | 2.49 | 2.59 | 2.40 | 2.42 | 174,307 | 2.42 |
| 9/30/2025 | 2.66 | 2.66 | 2.40 | 2.51 | 119,353 | 2.51 |
| 9/29/2025 | 2.67 | 2.80 | 2.56 | 2.69 | 133,010 | 2.69 |
| 9/26/2025 | 2.80 | 2.86 | 2.56 | 2.68 | 127,970 | 2.68 |
| 9/25/2025 | 2.84 | 2.88 | 2.72 | 2.86 | 148,155 | 2.86 |
| 9/24/2025 | 2.63 | 2.84 | 2.59 | 2.84 | 124,953 | 2.84 |
| 9/23/2025 | 2.60 | 2.82 | 2.55 | 2.66 | 290,054 | 2.66 |
| 9/22/2025 | 2.62 | 2.79 | 2.62 | 2.67 | 167,844 | 2.67 |
| 9/19/2025 | 2.34 | 3.01 | 2.34 | 2.70 | 266,687 | 2.70 |
| 9/18/2025 | 2.62 | 2.76 | 2.37 | 2.40 | 249,304 | 2.40 |
| 9/17/2025 | 2.86 | 2.89 | 2.55 | 2.64 | 225,929 | 2.64 |
| 9/16/2025 | 2.98 | 3.01 | 2.80 | 2.87 | 210,272 | 2.87 |
| 9/15/2025 | 3.17 | 3.17 | 2.88 | 3.00 | 182,699 | 3.00 |
| 9/12/2025 | 3.04 | 3.20 | 2.98 | 3.15 | 180,522 | 3.15 |
| 9/11/2025 | 3.01 | 3.19 | 2.93 | 3.06 | 124,560 | 3.06 |
| 9/10/2025 | 3.04 | 3.08 | 2.90 | 3.03 | 108,130 | 3.03 |
| 9/09/2025 | 3.14 | 3.14 | 2.88 | 3.04 | 152,450 | 3.04 |
| 9/08/2025 | 3.10 | 3.15 | 2.96 | 3.15 | 117,331 | 3.15 |
| 9/05/2025 | 3.05 | 3.26 | 3.05 | 3.09 | 204,294 | 3.09 |
| 9/04/2025 | 3.14 | 3.20 | 3.02 | 3.20 | 233,398 | 3.20 |
| 9/03/2025 | 3.05 | 3.18 | 3.05 | 3.14 | 72,813 | 3.14 |
| 9/02/2025 | 3.30 | 3.30 | 3.03 | 3.07 | 65,900 | 3.07 |
| 8/29/2025 | 3.52 | 3.52 | 3.31 | 3.34 | 43,796 | 3.34 |
| 8/28/2025 | 3.60 | 3.65 | 3.27 | 3.37 | 90,411 | 3.37 |
| 8/27/2025 | 3.54 | 3.61 | 3.48 | 3.55 | 26,368 | 3.55 |
| 8/26/2025 | 3.52 | 3.69 | 3.47 | 3.53 | 23,234 | 3.53 |
| 8/25/2025 | 3.43 | 3.75 | 3.43 | 3.53 | 43,966 | 3.53 |
| 8/22/2025 | 3.69 | 3.79 | 3.44 | 3.58 | 85,204 | 3.58 |
| 8/21/2025 | 3.55 | 3.68 | 3.53 | 3.63 | 41,685 | 3.63 |
| 8/20/2025 | 3.51 | 3.65 | 3.45 | 3.57 | 47,038 | 3.57 |
| 8/19/2025 | 3.58 | 3.58 | 3.39 | 3.51 | 59,392 | 3.51 |
| 8/18/2025 | 3.33 | 3.64 | 3.30 | 3.58 | 55,833 | 3.58 |
| 8/15/2025 | 3.13 | 3.55 | 3.13 | 3.32 | 35,092 | 3.32 |
| 8/14/2025 | 3.36 | 3.44 | 3.15 | 3.22 | 58,510 | 3.22 |
| 8/13/2025 | 3.45 | 3.45 | 3.10 | 3.15 | 130,207 | 3.15 |
| 8/12/2025 | 3.50 | 3.60 | 3.40 | 3.52 | 10,852 | 3.52 |
| 8/11/2025 | 3.77 | 3.77 | 3.31 | 3.51 | 166,411 | 3.51 |
| 8/08/2025 | 3.85 | 3.85 | 3.65 | 3.73 | 8,838 | 3.73 |
| 8/07/2025 | 3.81 | 3.95 | 3.63 | 3.91 | 118,951 | 3.91 |
| 8/06/2025 | 3.72 | 3.90 | 3.65 | 3.84 | 70,206 | 3.84 |
| 8/05/2025 | 3.90 | 3.90 | 3.66 | 3.74 | 34,028 | 3.74 |
| 8/04/2025 | 3.90 | 3.99 | 3.50 | 3.91 | 258,176 | 3.91 |
| 8/01/2025 | 4.09 | 4.12 | 3.81 | 3.90 | 133,211 | 3.90 |
| 7/31/2025 | 4.49 | 4.49 | 3.91 | 4.01 | 275,553 | 4.01 |
| 7/30/2025 | 4.16 | 4.16 | 4.03 | 4.05 | 73,845 | 4.05 |
| 7/29/2025 | 4.15 | 4.23 | 3.95 | 4.05 | 108,377 | 4.05 |
| 7/28/2025 | 4.18 | 4.20 | 4.05 | 4.11 | 72,511 | 4.11 |
| 7/25/2025 | 3.75 | 4.16 | 3.71 | 4.08 | 229,069 | 4.08 |
| 7/24/2025 | 3.61 | 3.87 | 3.60 | 3.76 | 86,632 | 3.76 |
| 7/23/2025 | 3.60 | 3.65 | 3.56 | 3.59 | 16,277 | 3.59 |
| 7/22/2025 | 3.51 | 3.63 | 3.51 | 3.60 | 48,725 | 3.60 |
| 7/21/2025 | 3.60 | 3.60 | 3.54 | 3.60 | 25,910 | 3.60 |
| 7/18/2025 | 3.60 | 3.65 | 3.50 | 3.54 | 45,208 | 3.54 |
| 7/17/2025 | 3.48 | 3.59 | 3.48 | 3.55 | 20,101 | 3.55 |
| 7/16/2025 | 3.53 | 3.53 | 3.43 | 3.47 | 31,100 | 3.47 |
| 7/15/2025 | 3.51 | 3.57 | 3.48 | 3.54 | 16,943 | 3.54 |
| 7/14/2025 | 3.50 | 3.56 | 3.48 | 3.50 | 7,714 | 3.50 |
| 7/11/2025 | 3.50 | 3.60 | 3.45 | 3.46 | 57,902 | 3.46 |
| 7/10/2025 | 3.53 | 3.58 | 3.51 | 3.56 | 27,768 | 3.56 |
| 7/09/2025 | 3.36 | 3.59 | 3.21 | 3.53 | 110,301 | 3.53 |