GCL Global Ltd Ordinary ... (GCL)
NASDAQ: GCL
· Real-Time Price · USD
3.09
-0.11 (-3.44%)
At close: Sep 05, 2025, 3:59 PM
3.09
0.00%
After-hours: Sep 05, 2025, 04:04 PM EDT
GCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 3.05 | 3.26 | 3.05 | 3.09 | n/a | -3.44% | 204,270 |
| 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 |
| Aug 27, 2025 | 3.54 | 3.61 | 3.48 | 3.55 | 3.55 | 0.57% | 26,400 |
| Aug 26, 2025 | 3.52 | 3.69 | 3.47 | 3.53 | 3.53 | 0.00% | 23,234 |
| Aug 25, 2025 | 3.43 | 3.75 | 3.43 | 3.53 | 3.53 | -1.40% | 44,000 |
| Aug 22, 2025 | 3.69 | 3.79 | 3.44 | 3.58 | 3.58 | -1.38% | 85,204 |
| Aug 21, 2025 | 3.55 | 3.68 | 3.53 | 3.63 | 3.63 | 1.68% | 41,700 |
| Aug 20, 2025 | 3.51 | 3.65 | 3.45 | 3.57 | 3.57 | 1.71% | 47,038 |
| Aug 19, 2025 | 3.58 | 3.58 | 3.39 | 3.51 | 3.51 | -1.96% | 59,400 |
| Aug 18, 2025 | 3.33 | 3.64 | 3.30 | 3.58 | 3.58 | 7.83% | 55,833 |
| Aug 15, 2025 | 3.13 | 3.55 | 3.13 | 3.32 | 3.32 | 3.11% | 35,100 |
| Aug 14, 2025 | 3.36 | 3.44 | 3.15 | 3.22 | 3.22 | 2.22% | 58,510 |
| Aug 13, 2025 | 3.45 | 3.45 | 3.10 | 3.15 | 3.15 | -10.51% | 130,207 |
| Aug 12, 2025 | 3.50 | 3.60 | 3.40 | 3.52 | 3.52 | 0.28% | 10,900 |
| Aug 11, 2025 | 3.77 | 3.77 | 3.31 | 3.51 | 3.51 | -5.90% | 166,668 |
| Aug 8, 2025 | 3.85 | 3.85 | 3.65 | 3.73 | 3.73 | -4.60% | 8,838 |