GCL Global Holdings Ltd - Ordinary Shares (GCL)
2.4500
+0.0500 (2.08%)
NASDAQ · Last Trade: May 1st, 7:08 PM EDT
Historical Prices For GCL Global Holdings Ltd - Ordinary Shares (GCL)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/01/2025 | 2.39 | 2.54 | 2.37 | 2.45 | 35,443 | 2.45 |
| 4/30/2025 | 2.37 | 2.65 | 2.33 | 2.40 | 186,022 | 2.40 |
| 4/29/2025 | 2.35 | 2.38 | 2.12 | 2.38 | 16,939 | 2.38 |
| 4/28/2025 | 2.25 | 2.36 | 2.10 | 2.32 | 36,489 | 2.32 |
| 4/25/2025 | 2.10 | 2.40 | 2.10 | 2.24 | 79,844 | 2.24 |
| 4/24/2025 | 1.94 | 2.23 | 1.92 | 2.20 | 115,816 | 2.20 |
| 4/23/2025 | 1.94 | 2.08 | 1.92 | 2.00 | 56,422 | 2.00 |
| 4/22/2025 | 1.98 | 1.98 | 1.86 | 1.93 | 20,716 | 1.93 |
| 4/21/2025 | 1.94 | 1.99 | 1.92 | 1.92 | 30,063 | 1.92 |
| 4/17/2025 | 1.94 | 1.99 | 1.90 | 1.95 | 40,183 | 1.95 |
| 4/16/2025 | 1.96 | 1.99 | 1.89 | 1.94 | 5,606 | 1.94 |
| 4/15/2025 | 1.91 | 1.99 | 1.87 | 1.93 | 10,054 | 1.93 |
| 4/14/2025 | 1.92 | 1.99 | 1.85 | 1.99 | 19,041 | 1.99 |
| 4/11/2025 | 2.01 | 2.01 | 1.85 | 1.96 | 12,981 | 1.96 |
| 4/10/2025 | 2.01 | 2.02 | 1.90 | 2.00 | 8,890 | 2.00 |
| 4/09/2025 | 1.98 | 2.03 | 1.89 | 1.98 | 30,535 | 1.98 |
| 4/08/2025 | 2.00 | 2.00 | 1.82 | 1.85 | 39,076 | 1.85 |
| 4/07/2025 | 1.91 | 2.00 | 1.85 | 1.95 | 22,157 | 1.95 |
| 4/04/2025 | 1.85 | 2.04 | 1.85 | 1.97 | 42,441 | 1.97 |
| 4/03/2025 | 1.92 | 2.08 | 1.88 | 2.00 | 64,078 | 2.00 |
| 4/02/2025 | 2.08 | 2.09 | 1.96 | 1.97 | 20,756 | 1.97 |
| 4/01/2025 | 2.01 | 2.06 | 1.95 | 2.06 | 15,695 | 2.06 |
| 3/31/2025 | 1.99 | 2.00 | 1.86 | 1.95 | 37,055 | 1.95 |
| 3/28/2025 | 1.97 | 2.13 | 1.90 | 1.98 | 64,852 | 1.98 |
| 3/27/2025 | 2.05 | 2.09 | 1.76 | 2.00 | 152,200 | 2.00 |
| 3/26/2025 | 2.10 | 2.25 | 1.95 | 2.01 | 169,847 | 2.01 |
| 3/25/2025 | 2.12 | 2.25 | 2.09 | 2.10 | 17,339 | 2.10 |
| 3/24/2025 | 2.12 | 2.22 | 2.11 | 2.11 | 21,703 | 2.11 |
| 3/21/2025 | 2.08 | 2.24 | 2.08 | 2.16 | 34,330 | 2.16 |
| 3/20/2025 | 2.15 | 2.30 | 2.06 | 2.08 | 88,195 | 2.08 |
| 3/19/2025 | 2.17 | 2.48 | 2.17 | 2.28 | 270,260 | 2.28 |
| 3/18/2025 | 2.23 | 2.30 | 2.10 | 2.20 | 70,094 | 2.20 |
| 3/17/2025 | 2.36 | 2.36 | 2.18 | 2.23 | 49,795 | 2.23 |
| 3/14/2025 | 2.08 | 2.28 | 2.03 | 2.25 | 69,334 | 2.25 |
| 3/13/2025 | 2.04 | 2.15 | 2.01 | 2.13 | 33,413 | 2.13 |
| 3/12/2025 | 1.99 | 2.17 | 1.99 | 2.09 | 67,510 | 2.09 |
| 3/11/2025 | 2.00 | 2.03 | 1.95 | 1.99 | 49,773 | 1.99 |
| 3/10/2025 | 2.09 | 2.09 | 1.91 | 1.93 | 187,718 | 1.93 |
| 3/07/2025 | 2.12 | 2.27 | 2.05 | 2.13 | 56,873 | 2.13 |
| 3/06/2025 | 2.17 | 2.28 | 2.05 | 2.11 | 89,654 | 2.11 |
| 3/05/2025 | 2.07 | 2.33 | 2.03 | 2.29 | 118,049 | 2.29 |
| 3/04/2025 | 2.05 | 2.17 | 1.94 | 2.11 | 230,090 | 2.11 |
| 3/03/2025 | 2.30 | 2.61 | 2.00 | 2.02 | 491,008 | 2.02 |
| 2/28/2025 | 1.85 | 2.85 | 1.76 | 2.24 | 2,114,432 | 2.24 |
| 2/27/2025 | 2.88 | 2.88 | 1.81 | 1.85 | 486,858 | 1.85 |
| 2/26/2025 | 3.36 | 3.36 | 2.82 | 2.91 | 262,049 | 2.91 |
| 2/25/2025 | 3.43 | 3.44 | 3.22 | 3.36 | 112,150 | 3.36 |
| 2/24/2025 | 3.77 | 3.88 | 3.25 | 3.43 | 180,427 | 3.43 |
| 2/21/2025 | 5.28 | 5.50 | 3.70 | 3.77 | 635,261 | 3.77 |
| 2/20/2025 | 6.00 | 6.40 | 5.40 | 5.59 | 531,989 | 5.59 |
| 2/19/2025 | 6.50 | 7.77 | 6.10 | 6.15 | 1,587,333 | 6.15 |
| 2/18/2025 | 4.33 | 9.89 | 4.10 | 7.50 | 58,068,020 | 7.50 |
| 2/14/2025 | 3.05 | 3.70 | 2.60 | 3.05 | 1,302,526 | 3.05 |