Looking for our Business Solutions? Click here:CloudQuote APIsContact Us
Home

GCL Global Holdings Ltd - Ordinary Shares (GCL)

1.1300
+0.0100 (0.89%)
NASDAQ · Last Trade: Dec 11th, 12:49 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
12/10/20251.121.141.071.13126,3241.13
12/09/20251.191.211.121.12112,6701.12
12/08/20251.211.301.141.17149,8141.17
12/05/20251.251.281.151.15122,4691.15
12/04/20251.261.291.211.21126,0581.21
12/03/20251.281.341.241.26156,4741.26
12/02/20251.281.341.161.26155,1771.26
12/01/20251.381.421.291.32155,8121.32
11/28/20251.311.481.311.39143,0501.39
11/26/20251.191.331.191.33191,1011.33
11/25/20251.441.441.181.262,911,4961.26
11/24/20251.451.601.331.3780,2531.37
11/21/20251.441.511.231.36176,5931.36
11/20/20251.511.521.411.4275,5111.42
11/19/20251.661.661.501.5172,4621.51
11/18/20251.601.631.561.5770,6991.57
11/17/20251.631.651.611.6273,9941.62
11/14/20251.621.721.611.7065,5241.70
11/13/20251.691.741.611.6278,4271.62
11/12/20251.741.781.651.6762,9231.67
11/11/20251.711.791.671.67114,7311.67
11/10/20251.681.791.621.79103,7421.79
11/07/20251.631.671.621.6763,3291.67
11/06/20251.721.761.651.6890,8591.68
11/05/20251.681.881.681.7963,8941.79
11/04/20251.701.741.651.71119,6021.71
11/03/20251.751.801.711.7163,7511.71
10/31/20251.781.811.711.7560,7131.75
10/30/20251.831.891.761.8160,1431.81
10/29/20251.801.821.761.7758,2701.77
10/28/20251.801.921.801.8562,9121.85
10/27/20251.831.851.761.8460,0681.84
10/24/20251.701.851.701.8577,6931.85
10/23/20251.891.891.661.69130,3231.69
10/22/20251.752.151.721.95162,9441.95
10/21/20251.781.881.731.76109,9001.76
10/20/20251.822.041.771.84117,8641.84
10/17/20251.951.991.711.72132,2751.72
10/16/20252.102.211.921.99153,2241.99
10/15/20252.232.232.012.05172,6782.05
10/14/20252.292.392.152.25156,2242.25
10/13/20252.282.322.112.25175,7392.25
10/10/20252.512.522.162.22168,3782.22
10/09/20252.582.752.502.56166,7742.56
10/08/20252.362.642.362.63139,6572.63
10/07/20252.502.502.232.32171,8072.32
10/06/20252.532.562.462.48157,5742.48
10/03/20252.422.572.402.54166,3432.54
10/02/20252.412.502.352.47164,5132.47
10/01/20252.492.592.402.42174,3072.42
9/30/20252.662.662.402.51119,3532.51
9/29/20252.672.802.562.69133,0102.69
9/26/20252.802.862.562.68127,9702.68
9/25/20252.842.882.722.86148,1552.86
9/24/20252.632.842.592.84124,9532.84
9/23/20252.602.822.552.66290,0542.66
9/22/20252.622.792.622.67167,8442.67
9/19/20252.343.012.342.70266,6872.70
9/18/20252.622.762.372.40249,3042.40
9/17/20252.862.892.552.64225,9292.64
9/16/20252.983.012.802.87210,2722.87
9/15/20253.173.172.883.00182,6993.00
9/12/20253.043.202.983.15180,5223.15
9/11/20253.013.192.933.06124,5603.06