GCL Global Holdings Ltd (GCL)
NASDAQ: GCL · Real-Time Price · USD
1.070
-0.060 (-5.31%)
At close: Dec 31, 2025, 4:00 PM EST
1.080
+0.010 (0.93%)
After-hours: Dec 31, 2025, 7:59 PM EST
GCL Global Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 1.13 | 1.13 | 1.06 | 1.07 | 1.07 | -5.31% | 27,109 |
| Dec 30, 2025 | 1.06 | 1.17 | 1.05 | 1.13 | 1.13 | 2.73% | 68,334 |
| Dec 29, 2025 | 1.02 | 1.14 | 1.02 | 1.10 | 1.10 | 8.91% | 71,796 |
| Dec 26, 2025 | 1.10 | 1.10 | 1.01 | 1.01 | 1.01 | -8.18% | 81,281 |
| Dec 24, 2025 | 1.11 | 1.13 | 1.09 | 1.10 | 1.10 | -2.65% | 29,511 |
| Dec 23, 2025 | 1.15 | 1.15 | 1.11 | 1.13 | 1.13 | -0.88% | 19,732 |
| Dec 22, 2025 | 1.17 | 1.17 | 1.11 | 1.14 | 1.14 | - | 32,306 |
| Dec 19, 2025 | 1.20 | 1.20 | 1.11 | 1.14 | 1.14 | -0.87% | 27,491 |
| Dec 18, 2025 | 1.12 | 1.18 | 1.12 | 1.15 | 1.15 | - | 32,529 |
| Dec 17, 2025 | 1.11 | 1.20 | 1.11 | 1.15 | 1.15 | 1.77% | 42,852 |
| Dec 16, 2025 | 1.13 | 1.15 | 1.11 | 1.13 | 1.13 | 0.89% | 29,713 |
| Dec 15, 2025 | 1.18 | 1.19 | 1.11 | 1.12 | 1.12 | -1.75% | 102,034 |
| Dec 12, 2025 | 1.20 | 1.21 | 1.14 | 1.14 | 1.14 | -6.56% | 98,920 |
| Dec 11, 2025 | 1.14 | 1.26 | 1.14 | 1.22 | 1.22 | 7.96% | 93,991 |
| Dec 10, 2025 | 1.12 | 1.14 | 1.07 | 1.13 | 1.13 | 0.89% | 126,552 |
| Dec 9, 2025 | 1.19 | 1.21 | 1.12 | 1.12 | 1.12 | -4.27% | 112,770 |
| Dec 8, 2025 | 1.21 | 1.30 | 1.14 | 1.17 | 1.17 | 1.74% | 149,840 |
| Dec 5, 2025 | 1.25 | 1.28 | 1.15 | 1.15 | 1.15 | -4.96% | 122,469 |
| Dec 4, 2025 | 1.26 | 1.29 | 1.21 | 1.21 | 1.21 | -3.97% | 126,058 |
| Dec 3, 2025 | 1.28 | 1.34 | 1.24 | 1.26 | 1.26 | - | 156,478 |
| Dec 2, 2025 | 1.28 | 1.34 | 1.16 | 1.26 | 1.26 | -4.55% | 155,177 |
| Dec 1, 2025 | 1.38 | 1.42 | 1.29 | 1.32 | 1.32 | -5.04% | 155,812 |
| Nov 28, 2025 | 1.31 | 1.48 | 1.31 | 1.39 | 1.39 | 4.51% | 143,050 |
| Nov 26, 2025 | 1.19 | 1.33 | 1.19 | 1.33 | 1.33 | 5.56% | 191,101 |
| Nov 25, 2025 | 1.44 | 1.44 | 1.18 | 1.26 | 1.26 | -8.03% | 2,913,390 |
| Nov 24, 2025 | 1.45 | 1.60 | 1.34 | 1.37 | 1.37 | 0.74% | 80,253 |
| Nov 21, 2025 | 1.44 | 1.51 | 1.23 | 1.36 | 1.36 | -4.23% | 176,593 |
| Nov 20, 2025 | 1.51 | 1.52 | 1.41 | 1.42 | 1.42 | -5.96% | 77,512 |
| Nov 19, 2025 | 1.56 | 1.66 | 1.50 | 1.51 | 1.51 | -4.13% | 72,462 |
| Nov 18, 2025 | 1.60 | 1.63 | 1.56 | 1.58 | 1.58 | -2.78% | 70,699 |
| Nov 17, 2025 | 1.63 | 1.65 | 1.61 | 1.62 | 1.62 | -4.71% | 73,994 |
| Nov 14, 2025 | 1.62 | 1.72 | 1.61 | 1.70 | 1.70 | 4.94% | 65,524 |
| Nov 13, 2025 | 1.69 | 1.75 | 1.61 | 1.62 | 1.62 | -2.99% | 78,427 |
| Nov 12, 2025 | 1.74 | 1.78 | 1.65 | 1.67 | 1.67 | - | 62,923 |
| Nov 11, 2025 | 1.71 | 1.79 | 1.67 | 1.67 | 1.67 | -6.49% | 114,754 |
| Nov 10, 2025 | 1.68 | 1.79 | 1.62 | 1.79 | 1.79 | 6.95% | 106,576 |
| Nov 7, 2025 | 1.63 | 1.67 | 1.62 | 1.67 | 1.67 | -0.60% | 63,329 |
| Nov 6, 2025 | 1.72 | 1.76 | 1.65 | 1.68 | 1.68 | -6.15% | 90,859 |
| Nov 5, 2025 | 1.68 | 1.88 | 1.68 | 1.79 | 1.79 | 4.68% | 63,894 |
| Nov 4, 2025 | 1.70 | 1.74 | 1.65 | 1.71 | 1.71 | - | 119,602 |
| Nov 3, 2025 | 1.75 | 1.80 | 1.71 | 1.71 | 1.71 | -2.29% | 63,751 |
| Oct 31, 2025 | 1.78 | 1.82 | 1.71 | 1.75 | 1.75 | -3.31% | 60,713 |
| Oct 30, 2025 | 1.83 | 1.89 | 1.76 | 1.81 | 1.81 | 2.26% | 61,592 |
| Oct 29, 2025 | 1.80 | 1.82 | 1.76 | 1.77 | 1.77 | -4.32% | 58,270 |
| Oct 28, 2025 | 1.80 | 1.92 | 1.80 | 1.85 | 1.85 | 0.76% | 62,912 |
| Oct 27, 2025 | 1.83 | 1.85 | 1.76 | 1.84 | 1.84 | -0.76% | 60,073 |
| Oct 24, 2025 | 1.70 | 1.85 | 1.70 | 1.85 | 1.85 | 9.47% | 77,693 |
| Oct 23, 2025 | 1.89 | 1.89 | 1.66 | 1.69 | 1.69 | -13.33% | 130,323 |
| Oct 22, 2025 | 1.75 | 2.15 | 1.72 | 1.95 | 1.95 | 10.80% | 141,282 |
| Oct 21, 2025 | 1.78 | 1.88 | 1.73 | 1.76 | 1.76 | -4.35% | 109,903 |