GCL Global Holdings Ltd - Ordinary Shares (GCL)

Last Price0.4700

Change-0.0374 (-7.37%)

NASDAQ · Last Trade: Apr 29th, 8:45 PM EDT

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

Date Range:

2026-01-30 - 2026-04-30

Date	Open	High	Low	Close	Volume	Adjusted Close
4/29/2026	0.50	0.50	0.45	0.47	25,563	0.47
4/28/2026	0.53	0.53	0.50	0.51	9,995	0.51
4/27/2026	0.51	0.53	0.51	0.53	20,785	0.53
4/24/2026	0.53	0.56	0.52	0.52	49,121	0.52
4/23/2026	0.53	0.53	0.52	0.53	14,865	0.53
4/22/2026	0.54	0.55	0.52	0.53	14,744	0.53
4/21/2026	0.55	0.56	0.53	0.53	39,961	0.53
4/20/2026	0.54	0.56	0.53	0.55	33,801	0.55
4/17/2026	0.53	0.55	0.53	0.54	20,307	0.54
4/16/2026	0.54	0.54	0.53	0.54	22,800	0.54
4/15/2026	0.57	0.57	0.52	0.52	99,885	0.52
4/14/2026	0.62	0.62	0.56	0.56	41,295	0.56
4/13/2026	0.58	0.58	0.56	0.57	21,660	0.57
4/10/2026	0.58	0.62	0.57	0.60	12,819	0.60
4/09/2026	0.58	0.60	0.57	0.59	26,897	0.59
4/08/2026	0.59	0.60	0.58	0.58	20,469	0.58
4/07/2026	0.61	0.63	0.60	0.61	17,398	0.61
4/06/2026	0.59	0.65	0.57	0.63	13,388	0.63
4/02/2026	0.57	0.62	0.57	0.60	13,092	0.60
4/01/2026	0.65	0.66	0.61	0.64	65,459	0.64
3/31/2026	0.56	0.59	0.55	0.59	29,348	0.59
3/30/2026	0.58	0.58	0.56	0.56	10,957	0.56
3/27/2026	0.56	0.63	0.56	0.60	61,996	0.60
3/26/2026	0.59	0.63	0.55	0.56	62,773	0.56
3/25/2026	0.56	0.61	0.53	0.56	35,099	0.56
3/24/2026	0.60	0.60	0.52	0.52	47,465	0.52
3/23/2026	0.59	0.61	0.59	0.60	33,744	0.60
3/20/2026	0.64	0.65	0.53	0.57	226,949	0.57
3/19/2026	0.64	0.66	0.64	0.64	51,275	0.64
3/18/2026	0.64	0.67	0.64	0.64	34,456	0.64
3/17/2026	0.63	0.67	0.63	0.65	12,453	0.65
3/16/2026	0.63	0.70	0.63	0.68	34,664	0.68
3/13/2026	0.67	0.69	0.65	0.65	41,488	0.65
3/12/2026	0.69	0.76	0.69	0.70	30,487	0.70
3/11/2026	0.76	0.78	0.70	0.70	47,302	0.70
3/10/2026	0.70	0.81	0.68	0.78	108,354	0.78
3/09/2026	0.53	0.73	0.53	0.71	1,857,887	0.71
3/06/2026	0.55	0.55	0.51	0.51	25,513	0.51
3/05/2026	0.53	0.54	0.51	0.52	27,349	0.52
3/04/2026	0.51	0.54	0.50	0.53	30,394	0.53
3/03/2026	0.52	0.55	0.47	0.52	101,060	0.52
3/02/2026	0.61	0.62	0.51	0.53	64,862	0.53
2/27/2026	0.63	0.65	0.61	0.61	36,251	0.61
2/26/2026	0.65	0.65	0.63	0.63	30,961	0.63
2/25/2026	0.63	0.67	0.63	0.66	93,495	0.66
2/24/2026	0.63	0.65	0.63	0.65	16,717	0.65
2/23/2026	0.64	0.66	0.60	0.66	66,778	0.66
2/20/2026	0.64	0.69	0.63	0.67	74,122	0.67
2/19/2026	0.65	0.65	0.60	0.61	154,416	0.61
2/18/2026	0.65	0.68	0.64	0.68	55,300	0.68
2/17/2026	0.70	0.70	0.65	0.66	52,539	0.66
2/13/2026	0.68	0.72	0.68	0.68	71,459	0.68
2/12/2026	0.70	0.73	0.66	0.70	267,749	0.70
2/11/2026	0.71	0.76	0.71	0.73	102,452	0.73
2/10/2026	0.72	0.74	0.70	0.73	97,461	0.73
2/09/2026	0.73	0.75	0.70	0.74	132,376	0.74
2/06/2026	0.74	0.80	0.70	0.80	193,706	0.80
2/05/2026	0.78	0.81	0.71	0.76	163,352	0.76
2/04/2026	0.74	0.95	0.74	0.93	418,484	0.93
2/03/2026	0.78	0.80	0.74	0.80	580,099	0.80
2/02/2026	1.00	1.00	0.76	0.88	1,567,575	0.88
1/30/2026	1.21	1.29	1.02	1.19	49,777,608	1.19