GCL Global Ltd Ordinary ... (GCL)
NASDAQ: GCL
· Real-Time Price · USD
2.64
-0.22 (-7.69%)
At close: Sep 26, 2025, 3:11 PM
GCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 2.84 | 2.88 | 2.72 | 2.86 | 2.86 | 0.70% | 148,091 |
| Sep 24, 2025 | 2.63 | 2.84 | 2.59 | 2.84 | 2.84 | 6.77% | 124,958 |
| Sep 23, 2025 | 2.60 | 2.82 | 2.55 | 2.66 | 2.66 | -0.37% | 290,100 |
| Sep 22, 2025 | 2.62 | 2.79 | 2.62 | 2.67 | 2.67 | -1.11% | 167,844 |
| Sep 19, 2025 | 2.34 | 3.01 | 2.34 | 2.70 | 2.70 | 12.50% | 266,700 |
| Sep 18, 2025 | 2.62 | 2.76 | 2.37 | 2.40 | 2.40 | -9.09% | 250,349 |
| Sep 17, 2025 | 2.86 | 2.89 | 2.55 | 2.64 | 2.64 | -8.01% | 227,429 |
| Sep 16, 2025 | 2.98 | 3.01 | 2.80 | 2.87 | 2.87 | -4.33% | 210,272 |
| Sep 15, 2025 | 3.17 | 3.17 | 2.88 | 3.00 | 3.00 | -4.76% | 183,300 |
| Sep 12, 2025 | 3.04 | 3.20 | 2.98 | 3.15 | 3.15 | 2.94% | 180,522 |
| Sep 11, 2025 | 3.01 | 3.19 | 2.93 | 3.06 | 3.06 | 0.99% | 124,600 |
| Sep 10, 2025 | 3.04 | 3.08 | 2.90 | 3.03 | 3.03 | -0.33% | 108,130 |
| Sep 9, 2025 | 3.14 | 3.14 | 2.88 | 3.04 | 3.04 | -3.49% | 152,450 |
| Sep 8, 2025 | 3.10 | 3.15 | 2.96 | 3.15 | 3.15 | 1.94% | 117,331 |
| Sep 5, 2025 | 3.05 | 3.26 | 3.05 | 3.09 | 3.09 | -3.44% | 204,300 |
| Sep 4, 2025 | 3.14 | 3.20 | 3.02 | 3.20 | 3.20 | 1.91% | 233,400 |
| Sep 3, 2025 | 3.05 | 3.18 | 3.05 | 3.14 | 3.14 | 2.28% | 72,813 |
| Sep 2, 2025 | 3.30 | 3.30 | 3.03 | 3.07 | 3.07 | -8.08% | 65,900 |
| Aug 29, 2025 | 3.52 | 3.52 | 3.31 | 3.34 | 3.34 | -0.89% | 43,800 |
| Aug 28, 2025 | 3.60 | 3.65 | 3.27 | 3.37 | 3.37 | -5.07% | 90,411 |