GCL Global Ltd Ordinary ... (GCL)
NASDAQ: GCL
· Real-Time Price · USD
3.22
0.07 (2.22%)
At close: Aug 14, 2025, 3:59 PM
3.22
0.00%
After-hours: Aug 14, 2025, 04:04 PM EDT
GCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 3.36 | 3.44 | 3.15 | 3.22 | 3.22 | 2.22% | 59,386 |
| 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 |
| Aug 7, 2025 | 3.81 | 3.95 | 3.64 | 3.91 | 3.91 | 1.82% | 119,000 |
| Aug 6, 2025 | 3.72 | 3.90 | 3.65 | 3.84 | 3.84 | 2.67% | 70,206 |
| Aug 5, 2025 | 3.90 | 3.90 | 3.66 | 3.74 | 3.74 | -4.35% | 34,028 |
| Aug 4, 2025 | 3.90 | 3.99 | 3.50 | 3.91 | 3.91 | 0.26% | 258,200 |
| Aug 1, 2025 | 4.09 | 4.12 | 3.81 | 3.90 | 3.90 | -2.74% | 133,211 |
| Jul 31, 2025 | 4.49 | 4.49 | 3.91 | 4.01 | 4.01 | -0.99% | 276,800 |
| Jul 30, 2025 | 4.16 | 4.16 | 4.03 | 4.05 | 4.05 | 0.00% | 74,040 |
| Jul 29, 2025 | 4.15 | 4.23 | 3.95 | 4.05 | 4.05 | -1.46% | 108,477 |
| Jul 28, 2025 | 4.18 | 4.20 | 4.05 | 4.11 | 4.11 | 0.74% | 72,511 |
| Jul 25, 2025 | 3.75 | 4.16 | 3.71 | 4.08 | 4.08 | 8.51% | 229,069 |
| Jul 24, 2025 | 3.61 | 3.87 | 3.60 | 3.76 | 3.76 | 4.74% | 86,632 |
| Jul 23, 2025 | 3.60 | 3.65 | 3.56 | 3.59 | 3.59 | -0.28% | 16,300 |
| Jul 22, 2025 | 3.51 | 3.63 | 3.51 | 3.60 | 3.60 | 0.00% | 48,725 |
| Jul 21, 2025 | 3.60 | 3.60 | 3.54 | 3.60 | 3.60 | 1.69% | 26,044 |
| Jul 18, 2025 | 3.60 | 3.65 | 3.50 | 3.54 | 3.54 | -0.28% | 45,208 |