GCL Global Holdings Ltd - Ordinary Shares (GCL)

Last Price0.6885

Change-0.0789 (-10.28%)

NASDAQ· Last Trade: May 24th, 4:38 AM EDT

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

Date Range:

2026-02-24 - 2026-05-24

Date	Open	High	Low	Close	Volume	Adjusted Close
5/22/2026	0.69	0.75	0.66	0.69	1,429,212	0.69
5/21/2026	0.70	0.82	0.60	0.77	3,853,084	0.77
5/20/2026	0.74	0.96	0.69	0.74	122,646,113	0.74
5/19/2026	0.44	0.44	0.41	0.43	36,429,446	0.43
5/18/2026	0.44	0.45	0.42	0.44	37,122	0.44
5/15/2026	0.45	0.46	0.45	0.45	12,078	0.45
5/14/2026	0.46	0.47	0.46	0.46	7,525	0.46
5/13/2026	0.45	0.48	0.45	0.47	24,261	0.47
5/12/2026	0.46	0.48	0.46	0.47	17,476	0.47
5/11/2026	0.45	0.47	0.45	0.45	20,632	0.45
5/08/2026	0.48	0.48	0.45	0.46	53,519	0.46
5/07/2026	0.46	0.49	0.46	0.48	14,320	0.48
5/06/2026	0.47	0.49	0.47	0.49	7,570	0.49
5/05/2026	0.50	0.51	0.48	0.48	39,687	0.48
5/04/2026	0.50	0.51	0.50	0.51	30,029	0.51
5/01/2026	0.49	0.52	0.48	0.51	44,085	0.51
4/30/2026	0.47	0.51	0.45	0.49	47,702	0.49
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