Dark

GCL
GCL Global Holdings Ltd
stock NASDAQ

At Close

Aug 10, 2026 3:56:19 PM EDT

0.5400USD+3.556%(+0.0200)12,231,583

0.4600Bid 0.6100Ask 0.1500Spread

Pre-market

Aug 10, 2026 9:25:30 AM EDT

0.5250USD+1.469%(+0.0080)801

After-hours

Aug 10, 2026 4:57:30 PM EDT

0.5401USD+0.803%(+0.0043)46,928

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-10	0.530000	0.720000	0.520000	0.54000	+4.956%	12,231,583	0.000%
2026-08-07	0.500900	0.545800	0.500900	0.51450	-0.676%	160,542	+4.956%
2026-08-06	0.500400	0.520000	0.499500	0.51800	+3.538%	194,012	+4.247%
2026-08-05	0.494100	0.512400	0.487800	0.50030	+2.144%	225,826	+7.935%
2026-08-04	0.450300	0.494000	0.450300	0.48980	+8.796%	193,988	+10.249%
2026-08-03	0.440100	0.460000	0.439000	0.45020	+4.273%	129,362	+19.947%
2026-07-31	0.469500	0.469500	0.420500	0.43175	-11.527%	228,229	+25.072%
2026-07-30	0.510000	0.519800	0.475000	0.48800	+2.737%	128,900	+10.656%
2026-07-29	0.476600	0.499900	0.460000	0.47500	-0.835%	158,909	+13.684%
2026-07-28	0.463050	0.480000	0.440000	0.47900	+4.130%	134,742	+12.735%
2026-07-27	0.510000	0.546500	0.460000	0.46000	-10.331%	207,047	+17.391%
2026-07-24	0.528850	0.540000	0.482000	0.51300	+5.447%	290,280	+5.263%
2026-07-23	0.468800	0.520000	0.443800	0.48650	+5.761%	210,750	+10.997%
2026-07-22	0.450000	0.464900	0.425300	0.46000	+5.747%	217,481	+17.391%
2026-07-21	0.406000	0.450000	0.405100	0.43500	+4.392%	30,140	+24.138%
2026-07-20	0.430000	0.430000	0.404000	0.41670	+0.604%	31,444	+29.590%
2026-07-17	0.433000	0.434100	0.414200	0.41420	-6.900%	37,545	+30.372%
2026-07-16	0.430200	0.474900	0.412000	0.44490	+1.948%	67,273	+21.376%
2026-07-15	0.415000	0.450000	0.410100	0.43640	+5.157%	33,263	+23.740%
2026-07-14	0.420000	0.440000	0.390000	0.41500	+8.981%	76,970	+30.120%
2026-07-13	0.425000	0.425000	0.380800	0.38080	-7.886%	144,727	+41.807%
2026-07-10	0.430000	0.470300	0.411400	0.41340	-1.337%	125,984	+30.624%
2026-07-09	0.430000	0.430000	0.419000	0.41900	-0.238%	38,395	+28.878%
2026-07-08	0.432200	0.432200	0.415000	0.42000	-2.778%	31,837	+28.571%
2026-07-07	0.426000	0.469550	0.421000	0.43200	+0.395%	54,729	+25.000%
2026-07-06	0.418200	0.450000	0.418200	0.43030	+2.209%	47,270	+25.494%
2026-07-02	0.470000	0.470000	0.414600	0.42100	-9.657%	126,148	+28.266%
2026-07-01	0.484999	0.489000	0.466000	0.46600	+3.326%	18,927	+15.880%
2026-06-30	0.440101	0.530000	0.440101	0.45100	+4.640%	168,419	+19.734%
2026-06-29	0.440100	0.470000	0.430000	0.43100	+2.375%	45,933	+25.290%
2026-06-26	0.419800	0.470000	0.419800	0.42100	-2.726%	40,068	+28.266%
2026-06-25	0.418300	0.446800	0.400010	0.43280	+3.048%	26,519	+24.769%
2026-06-24	0.429100	0.447800	0.420000	0.42000	0.000%	95,679	+28.571%
2026-06-23	0.410100	0.451400	0.410000	0.42000	+2.439%	67,762	+28.571%
2026-06-22	0.428700	0.442000	0.410000	0.41000	-7.240%	148,874	+31.707%
2026-06-18	0.485300	0.488800	0.440100	0.44200	-1.996%	198,701	+22.172%
2026-06-17	0.477000	0.477399	0.449800	0.45100	-3.529%	21,050	+19.734%
2026-06-16	0.469900	0.508800	0.460000	0.46750	+6.129%	387,199	+15.508%
2026-06-15	0.419700	0.459200	0.401500	0.44050	+7.413%	81,440	+22.588%
2026-06-12	0.438400	0.456500	0.410000	0.41010	-8.867%	99,809	+31.675%
2026-06-11	0.437000	0.470000	0.430100	0.45000	+4.408%	117,203	+20.000%
2026-06-10	0.419500	0.469900	0.418800	0.43100	+2.619%	161,102	+25.290%
2026-06-09	0.420000	0.447800	0.417350	0.42000	-0.709%	156,670	+28.571%
2026-06-08	0.430000	0.441400	0.420000	0.42300	-0.259%	274,683	+27.660%
2026-06-05	0.470100	0.493200	0.424100	0.42410	-9.785%	141,646	+27.328%
2026-06-04	0.438000	0.566400	0.438000	0.47010	+2.552%	136,305	+14.869%
2026-06-03	0.504400	0.535699	0.450000	0.45840	-11.846%	470,833	+17.801%
2026-06-02	0.548100	0.570000	0.520000	0.52000	-3.970%	192,769	+3.846%
2026-06-01	0.550000	0.587000	0.529500	0.54150	-3.304%	221,507	-0.277%
2026-05-29	0.590000	0.614500	0.560000	0.56000	-5.101%	188,445	-3.571%
2026-05-28	0.570100	0.620000	0.550000	0.59010	+1.741%	426,242	-8.490%
2026-05-27	0.600000	0.623100	0.550000	0.58000	-10.549%	547,060	-6.897%
2026-05-26	0.670000	0.720000	0.640000	0.64840	-5.824%	970,639	-16.718%
2026-05-22	0.694650	0.750000	0.660000	0.68850	-10.281%	1,429,212	-21.569%
2026-05-21	0.703400	0.815050	0.605000	0.76740	+3.076%	3,784,572	-29.633%
2026-05-20	0.740000	0.964300	0.685410	0.74450	+72.458%	122,846,954	-27.468%
2026-05-19	0.439900	0.439900	0.411400	0.43170	-1.864%	37,529,184	+25.087%
2026-05-18	0.438800	0.450700	0.420200	0.43990	-2.763%	37,122	+22.755%
2026-05-15	0.450000	0.459800	0.450000	0.45240	-2.057%	12,078	+19.363%
2026-05-14	0.459500	0.465500	0.457900	0.46190	-0.773%	7,525	+16.908%
2026-05-13	0.451000	0.480000	0.450100	0.46550	-0.957%	24,271	+16.004%
2026-05-12	0.462050	0.480000	0.461700	0.47000	+4.213%	17,476	+14.894%
2026-05-11	0.450000	0.468700	0.450000	0.45100	-1.957%	20,632	+19.734%
2026-05-08	0.475500	0.475500	0.450500	0.46000	-3.260%	53,519	+17.391%
2026-05-07	0.463100	0.488100	0.463000	0.47550	-2.601%	14,320	+13.565%
2026-05-06	0.465200	0.488200	0.465200	0.48820	+1.307%	7,670	+10.610%
2026-05-05	0.500000	0.509800	0.476900	0.48190	-5.473%	39,687	+12.056%
2026-05-04	0.500000	0.509900	0.500000	0.50980	-0.235%	30,029	+5.924%
2026-05-01	0.485099	0.519500	0.480000	0.51100	+4.286%	44,085	+5.675%
2026-04-30	0.467400	0.506000	0.450000	0.49000	+4.255%	47,702	+10.204%
2026-04-29	0.500000	0.500100	0.448000	0.47000	-7.362%	25,564	+14.894%
2026-04-28	0.530000	0.530400	0.500201	0.50735	-4.274%	9,996	+6.435%
2026-04-27	0.513700	0.530000	0.510000	0.53000	+1.923%	19,960	+1.887%
2026-04-24	0.527200	0.560000	0.519900	0.52000	-1.394%	49,121	+3.846%
2026-04-23	0.530000	0.530000	0.520000	0.52735	-0.500%	14,865	+2.399%
2026-04-22	0.540700	0.545600	0.520200	0.53000	-0.075%	14,744	+1.887%
2026-04-21	0.550000	0.559700	0.530000	0.53040	-3.564%	39,970	+1.810%
2026-04-20	0.542400	0.560000	0.529800	0.55000	+2.804%	33,801	-1.818%
2026-04-17	0.528100	0.549900	0.528100	0.53500	-0.280%	20,307	+0.935%
2026-04-16	0.535000	0.542900	0.530000	0.53650	+2.503%	23,100	+0.652%
2026-04-15	0.570000	0.574400	0.518800	0.52340	-6.868%	100,017	+3.172%
2026-04-14	0.619400	0.619400	0.561000	0.56200	-1.404%	46,097	-3.915%
2026-04-13	0.579520	0.579520	0.558500	0.57000	-5.645%	21,660	-5.263%
2026-04-10	0.580000	0.620000	0.571000	0.60410	+3.177%	12,819	-10.611%
2026-04-09	0.580000	0.604649	0.570000	0.58550	+0.948%	26,897	-7.771%
2026-04-08	0.590000	0.600000	0.580000	0.58000	-4.227%	20,505	-6.897%
2026-04-07	0.611100	0.629500	0.605000	0.60560	-3.259%	17,420	-10.832%
2026-04-06	0.589700	0.646400	0.571601	0.62600	+3.918%	14,238	-13.738%
2026-04-02	0.570000	0.620000	0.570000	0.60240	-6.139%	13,092	-10.359%
2026-04-01	0.645000	0.662900	0.609800	0.64180	+8.780%	65,459	-15.862%
2026-03-31	0.563108	0.594100	0.549000	0.59000	+5.301%	29,448	-8.475%
2026-03-30	0.582701	0.582701	0.560300	0.56030	-7.174%	10,957	-3.623%
2026-03-27	0.565000	0.629300	0.562000	0.60360	+8.464%	61,996	-10.537%
2026-03-26	0.591000	0.627000	0.549500	0.55650	-0.447%	62,873	-2.965%
2026-03-25	0.557000	0.605500	0.527000	0.55900	+8.312%	35,099	-3.399%
2026-03-24	0.596100	0.600000	0.516100	0.51610	-14.041%	47,679	+4.631%
2026-03-23	0.590000	0.610800	0.590000	0.60040	+5.075%	33,754	-10.060%
2026-03-20	0.640000	0.650000	0.530100	0.57140	-10.858%	226,949	-5.495%
2026-03-19	0.640100	0.659800	0.640000	0.64100	-0.156%	51,275	-15.757%
2026-03-18	0.640000	0.670800	0.640000	0.64200	-0.619%	34,456	-15.888%
2026-03-17	0.630000	0.672300	0.630000	0.64600	-5.014%	14,064	-16.409%
2026-03-16	0.630000	0.700000	0.630000	0.68010	+4.631%	34,664	-20.600%
2026-03-13	0.671600	0.692000	0.650000	0.65000	-7.473%	41,488	-16.923%
2026-03-12	0.690600	0.758100	0.690600	0.70250	+0.314%	30,487	-23.132%
2026-03-11	0.760300	0.779900	0.700300	0.70030	-10.218%	47,437	-22.890%
2026-03-10	0.699100	0.814800	0.680000	0.78000	+9.859%	108,354	-30.769%
2026-03-09	0.533100	0.731500	0.526000	0.71000	+38.483%	1,858,546	-23.944%
2026-03-06	0.549000	0.549000	0.512700	0.51270	-1.080%	25,513	+5.325%
2026-03-05	0.530000	0.543400	0.514500	0.51830	-2.300%	27,359	+4.187%
2026-03-04	0.510100	0.540300	0.500100	0.53050	+1.921%	30,505	+1.791%
2026-03-03	0.523000	0.551300	0.470300	0.52050	-1.551%	101,935	+3.746%
2026-03-02	0.605500	0.615500	0.505700	0.52870	-13.484%	66,535	+2.137%
2026-02-27	0.625300	0.647700	0.611100	0.61110	-2.396%	36,251	-11.635%
2026-02-26	0.646800	0.646800	0.626000	0.62610	-5.136%	31,562	-13.752%
2026-02-25	0.630000	0.670600	0.626000	0.66000	+1.227%	95,851	-18.182%
2026-02-24	0.634000	0.654100	0.629000	0.65200	-1.212%	16,717	-17.178%
2026-02-23	0.640000	0.660000	0.604600	0.66000	-1.404%	66,898	-18.182%
2026-02-20	0.640000	0.687700	0.630000	0.66940	+9.165%	74,122	-19.331%
2026-02-19	0.653800	0.654500	0.602000	0.61320	-9.982%	159,840	-11.937%
2026-02-18	0.647000	0.681500	0.640300	0.68120	+3.826%	55,345	-20.728%
2026-02-17	0.700000	0.700000	0.650100	0.65610	-3.931%	54,952	-17.695%
2026-02-13	0.681100	0.716600	0.680000	0.68295	-2.100%	71,428	-20.931%
2026-02-12	0.705000	0.732400	0.658600	0.69760	-4.752%	269,194	-22.592%
2026-02-11	0.710000	0.760000	0.710000	0.73240	+0.923%	104,953	-26.270%
2026-02-10	0.720000	0.744900	0.705000	0.72570	-1.440%	98,835	-25.589%
2026-02-09	0.730000	0.750000	0.700100	0.73630	-7.558%	135,145	-26.660%
2026-02-06	0.740000	0.799000	0.700000	0.79650	+4.459%	193,706	-32.203%
2026-02-05	0.780000	0.814200	0.713600	0.76250	-17.878%	170,589	-29.180%
2026-02-04	0.740000	0.953400	0.739900	0.92850	+16.063%	434,323	-41.842%
2026-02-03	0.780000	0.800000	0.740000	0.80000	-9.091%	587,297	-32.500%
2026-02-02	0.999900	1.000000	0.760000	0.88000	-26.050%	1,584,227	-38.636%
2026-01-30	1.210000	1.290000	1.020000	1.19000	+11.215%	49,777,492	-54.622%
2026-01-29	1.110000	1.160000	1.060000	1.07000	-6.140%	181,991	-49.533%
2026-01-28	1.190000	1.339900	1.140000	1.14000	-6.557%	247,207	-52.632%
2026-01-27	1.100000	1.260000	1.100000	1.22000	+9.910%	164,529	-55.738%
2026-01-26	1.100000	1.139900	1.075000	1.11000	0.000%	68,857	-51.351%
2026-01-23	1.020000	1.140000	1.020000	1.11000	+7.767%	82,045	-51.351%
2026-01-22	1.030000	1.045000	1.025000	1.03000	-0.962%	21,914	-47.573%
2026-01-21	1.030000	1.050000	1.010000	1.04000	+0.971%	122,561	-48.077%
2026-01-20	1.030000	1.050000	1.030000	1.03000	-0.962%	42,709	-47.573%
2026-01-16	1.040000	1.060000	1.040000	1.04000	0.000%	50,818	-48.077%
2026-01-15	1.050000	1.087000	1.030000	1.04000	-1.887%	44,864	-48.077%
2026-01-14	1.100000	1.150000	1.060000	1.06000	-6.195%	92,934	-49.057%
2026-01-13	1.100000	1.160000	1.100000	1.13000	+1.802%	28,160	-52.212%
2026-01-12	1.050000	1.130000	1.050000	1.11000	+2.778%	29,873	-51.351%
2026-01-09	1.050000	1.110000	1.050000	1.08000	0.000%	16,976	-50.000%
2026-01-08	1.070000	1.130000	1.070000	1.08000	-1.818%	18,792	-50.000%
2026-01-07	1.040000	1.140000	1.040000	1.10000	+6.796%	52,434	-50.909%
2026-01-06	1.100000	1.100000	1.030000	1.03000	-3.738%	38,173	-47.573%
2026-01-05	1.040000	1.100000	1.040000	1.07000	+1.905%	62,033	-49.533%
2026-01-02	1.130000	1.130000	1.040000	1.05000	-1.869%	33,166	-48.571%
2025-12-31	1.129900	1.129900	1.060000	1.07000	-5.310%	27,109	-49.533%
2025-12-30	1.060000	1.170000	1.050000	1.13000	+2.727%	68,334	-52.212%
2025-12-29	1.020000	1.140000	1.020000	1.10000	+8.911%	71,796	-50.909%
2025-12-26	1.100000	1.100000	1.010000	1.01000	-8.182%	81,282	-46.535%
2025-12-24	1.110000	1.130700	1.090000	1.10000	-2.655%	29,584	-50.909%
2025-12-23	1.150000	1.150000	1.110000	1.13000	-0.877%	19,733	-52.212%
2025-12-22	1.170000	1.170000	1.110000	1.14000	0.000%	32,306	-52.632%
2025-12-19	1.200000	1.200000	1.110000	1.14000	-0.870%	27,491	-52.632%
2025-12-18	1.120000	1.180000	1.120000	1.15000	0.000%	32,529	-53.043%
2025-12-17	1.110000	1.200000	1.110000	1.15000	+1.770%	42,853	-53.043%
2025-12-16	1.130000	1.150000	1.106600	1.13000	+0.893%	29,713	-52.212%
2025-12-15	1.180000	1.190000	1.110000	1.12000	-1.754%	102,034	-51.786%
2025-12-12	1.200000	1.210000	1.140000	1.14000	-6.557%	98,920	-52.632%
2025-12-11	1.140000	1.259000	1.140000	1.22000	+7.965%	93,991	-55.738%
2025-12-10	1.120000	1.140000	1.070000	1.13000	+0.893%	126,552	-52.212%
2025-12-09	1.190000	1.209500	1.120000	1.12000	-4.274%	112,770	-51.786%
2025-12-08	1.209900	1.295900	1.140000	1.17000	+1.739%	149,840	-53.846%
2025-12-05	1.250000	1.280000	1.150000	1.15000	-4.959%	122,469	-53.043%
2025-12-04	1.260000	1.290000	1.210000	1.21000	-3.968%	126,058	-55.372%
2025-12-03	1.280000	1.339100	1.235000	1.26000	0.000%	156,478	-57.143%
2025-12-02	1.280000	1.339500	1.160000	1.26000	-4.545%	155,177	-57.143%
2025-12-01	1.380000	1.420000	1.290000	1.32000	-5.036%	155,812	-59.091%
2025-11-28	1.310100	1.479900	1.310100	1.39000	+4.511%	143,050	-61.151%
2025-11-26	1.190000	1.330000	1.190000	1.33000	+5.556%	191,101	-59.398%
2025-11-25	1.440000	1.440000	1.180000	1.26000	-8.029%	2,913,390	-57.143%
2025-11-24	1.450000	1.599500	1.335000	1.37000	+0.735%	80,253	-60.584%
2025-11-21	1.440000	1.510000	1.230000	1.36000	-4.225%	176,593	-60.294%
2025-11-20	1.510000	1.520000	1.410000	1.42000	-5.960%	77,512	-61.972%
2025-11-19	1.560000	1.660000	1.500000	1.51000	-4.127%	72,462	-64.238%
2025-11-18	1.600000	1.630000	1.560000	1.57500	-2.778%	70,699	-65.714%
2025-11-17	1.630000	1.650000	1.610000	1.62000	-4.706%	73,994	-66.667%
2025-11-14	1.620000	1.720000	1.610000	1.70000	+4.938%	65,524	-68.235%
2025-11-13	1.690000	1.744900	1.610000	1.62000	-2.994%	78,427	-66.667%
2025-11-12	1.740000	1.780000	1.650000	1.67000	0.000%	62,923	-67.665%
2025-11-11	1.710000	1.790000	1.670000	1.67000	-6.495%	114,754	-67.665%
2025-11-10	1.680000	1.790000	1.620000	1.78600	+6.946%	106,576	-69.765%
2025-11-07	1.630000	1.670000	1.620000	1.67000	-0.595%	63,329	-67.665%
2025-11-06	1.720000	1.760000	1.650000	1.68000	-6.145%	90,859	-67.857%
2025-11-05	1.680000	1.880000	1.680000	1.79000	+4.678%	63,894	-69.832%
2025-11-04	1.700000	1.739200	1.650000	1.71000	0.000%	119,602	-68.421%
2025-11-03	1.750000	1.800000	1.710000	1.71000	-2.286%	63,751	-68.421%
2025-10-31	1.780000	1.815000	1.710000	1.75000	-3.315%	60,713	-69.143%
2025-10-30	1.830000	1.888400	1.760000	1.81000	+2.260%	61,592	-70.166%
2025-10-29	1.800000	1.820100	1.760000	1.77000	-4.324%	58,270	-69.492%
2025-10-28	1.800000	1.920000	1.800000	1.85000	+0.763%	62,912	-70.811%
2025-10-27	1.830000	1.850000	1.760000	1.83600	-0.757%	60,073	-70.588%
2025-10-24	1.700000	1.850000	1.700000	1.85000	+9.467%	77,693	-70.811%
2025-10-23	1.890000	1.890000	1.660000	1.69000	-13.333%	130,323	-68.047%
2025-10-22	1.750000	2.149400	1.720000	1.95000	+10.795%	141,282	-72.308%
2025-10-21	1.780000	1.880000	1.730000	1.76000	-4.348%	109,903	-69.318%
2025-10-20	1.820000	2.043200	1.770000	1.84000	+6.977%	117,864	-70.652%
2025-10-17	1.950000	1.990000	1.710000	1.72000	-13.568%	132,275	-68.605%
2025-10-16	2.100000	2.211700	1.920000	1.99000	-2.927%	153,388	-72.864%
2025-10-15	2.230000	2.230000	2.010000	2.05000	-8.889%	172,678	-73.659%
2025-10-14	2.290000	2.389200	2.150100	2.25000	0.000%	156,224	-76.000%
2025-10-13	2.280000	2.320000	2.110000	2.25000	+1.351%	175,741	-76.000%
2025-10-10	2.510000	2.520000	2.160000	2.22000	-13.281%	168,378	-75.676%
2025-10-09	2.580000	2.750000	2.500000	2.56000	-2.662%	166,774	-78.906%
2025-10-08	2.360000	2.644700	2.360000	2.63000	+13.362%	139,657	-79.468%
2025-10-07	2.500000	2.500000	2.230000	2.32000	-6.452%	171,821	-76.724%
2025-10-06	2.530000	2.560000	2.460000	2.48000	-2.301%	157,574	-78.226%
2025-10-03	2.420000	2.570000	2.400000	2.53840	+2.769%	166,343	-78.727%
2025-10-02	2.410000	2.499900	2.350000	2.47000	+2.066%	164,513	-78.138%
2025-10-01	2.490000	2.590000	2.400000	2.42000	-3.586%	174,307	-77.686%
2025-09-30	2.660000	2.660000	2.400000	2.51000	-6.691%	119,355	-78.486%
2025-09-29	2.670000	2.801400	2.560000	2.69000	+0.373%	133,050	-79.926%
2025-09-26	2.800000	2.863900	2.560000	2.68000	-6.294%	127,970	-79.851%
2025-09-25	2.840000	2.880000	2.720000	2.86000	+0.740%	148,155	-81.119%
2025-09-24	2.630000	2.839000	2.590000	2.83900	+6.729%	124,958	-80.979%
2025-09-23	2.600000	2.820000	2.550000	2.66000	-0.375%	290,054	-79.699%
2025-09-22	2.620000	2.790000	2.620000	2.67000	-1.111%	167,844	-79.775%
2025-09-19	2.340000	3.010000	2.340000	2.70000	+12.500%	266,687	-80.000%
2025-09-18	2.620000	2.758500	2.370000	2.40000	-9.091%	250,349	-77.500%
2025-09-17	2.860000	2.890000	2.550000	2.64000	-8.014%	227,429	-79.545%
2025-09-16	2.980000	3.014700	2.800000	2.87000	-4.333%	210,272	-81.185%
2025-09-15	3.170000	3.170000	2.880000	3.00000	-4.762%	183,255	-82.000%
2025-09-12	3.040000	3.199800	2.980000	3.15000	+2.982%	180,522	-82.857%
2025-09-11	3.010000	3.189000	2.930100	3.05880	+0.950%	124,560	-82.346%
2025-09-10	3.040000	3.080000	2.900000	3.03000	-0.329%	108,130	-82.178%
2025-09-09	3.140000	3.140000	2.880000	3.04000	-3.492%	152,450	-82.237%
2025-09-08	3.100000	3.150000	2.960000	3.15000	+1.942%	117,331	-82.857%
2025-09-05	3.050000	3.260000	3.049900	3.09000	-3.438%	204,294	-82.524%
2025-09-04	3.140000	3.200000	3.020000	3.20000	+1.911%	233,400	-83.125%
2025-09-03	3.050000	3.180000	3.050000	3.14000	+2.280%	72,813	-82.803%
2025-09-02	3.300000	3.300000	3.030000	3.07000	-8.084%	65,900	-82.410%
2025-08-29	3.520000	3.520000	3.310000	3.34000	-1.008%	43,796	-83.832%
2025-08-28	3.598900	3.648500	3.270000	3.37400	-4.923%	90,411	-83.995%
2025-08-27	3.540000	3.610000	3.480000	3.54870	+0.530%	26,368	-84.783%
2025-08-26	3.520000	3.688800	3.470000	3.53000	0.000%	23,234	-84.703%
2025-08-25	3.430000	3.749400	3.430000	3.53000	-1.397%	43,966	-84.703%
2025-08-22	3.690000	3.790000	3.440000	3.58000	-1.377%	85,204	-84.916%
2025-08-21	3.549800	3.680100	3.530000	3.63000	+1.681%	41,685	-85.124%
2025-08-20	3.510000	3.650000	3.450000	3.57000	+1.709%	47,038	-84.874%
2025-08-19	3.580000	3.580000	3.389600	3.51000	-1.955%	59,392	-84.615%
2025-08-18	3.330000	3.640000	3.300000	3.58000	+7.831%	55,833	-84.916%
2025-08-15	3.130000	3.549900	3.130000	3.32000	+3.106%	35,092	-83.735%
2025-08-14	3.360000	3.440000	3.150000	3.22000	+2.222%	58,510	-83.230%
2025-08-13	3.449600	3.450000	3.100000	3.15000	-10.511%	130,207	-82.857%
2025-08-12	3.498900	3.599000	3.401400	3.52000	+0.285%	10,857	-84.659%
2025-08-11	3.770000	3.770000	3.311200	3.51000	-5.898%	166,511	-84.615%
2025-08-08	3.850000	3.850000	3.650000	3.73000	-4.604%	8,838	-85.523%
2025-08-07	3.810000	3.950000	3.635000	3.91000	+1.823%	118,951	-86.189%
2025-08-06	3.720000	3.900000	3.650000	3.84000	+2.674%	70,206	-85.938%
2025-08-05	3.900000	3.900000	3.660000	3.74000	-4.348%	34,028	-85.561%
2025-08-04	3.900000	3.986000	3.500000	3.91000	+0.256%	258,177	-86.189%
2025-08-01	4.090000	4.120000	3.810000	3.90000	-2.743%	133,211	-86.154%
2025-07-31	4.490000	4.490000	3.910000	4.01000	-0.988%	276,754	-86.534%
2025-07-30	4.160000	4.160000	4.025000	4.05000	0.000%	74,040	-86.667%
2025-07-29	4.150000	4.226800	3.950000	4.05000	-1.460%	108,477	-86.667%
2025-07-28	4.183200	4.200000	4.050000	4.11000	+0.735%	72,511	-86.861%
2025-07-25	3.750000	4.160000	3.712200	4.08000	+8.511%	229,069	-86.765%
2025-07-24	3.610000	3.870000	3.600000	3.76000	+4.735%	86,632	-85.638%
2025-07-23	3.600000	3.650000	3.560000	3.59000	-0.278%	16,277	-84.958%
2025-07-22	3.510000	3.630000	3.510000	3.60000	0.000%	48,725	-85.000%
2025-07-21	3.600000	3.600000	3.544000	3.60000	+1.695%	26,044	-85.000%
2025-07-18	3.600000	3.650000	3.500000	3.54000	-0.282%	45,208	-84.746%
2025-07-17	3.480000	3.590000	3.480000	3.55000	+2.305%	20,103	-84.789%
2025-07-16	3.530000	3.530000	3.430000	3.47000	-1.977%	31,200	-84.438%
2025-07-15	3.514200	3.570000	3.480000	3.54000	+1.143%	16,973	-84.746%
2025-07-14	3.500000	3.560000	3.480000	3.50000	+1.156%	7,714	-84.571%
2025-07-11	3.500000	3.600000	3.450000	3.46000	-2.809%	57,902	-84.393%
2025-07-10	3.530000	3.580000	3.510000	3.56000	+0.850%	27,768	-84.831%
2025-07-09	3.360000	3.590000	3.210000	3.53000	+6.165%	110,301	-84.703%
2025-07-08	3.270000	3.349900	3.240000	3.32500	+0.453%	21,541	-83.759%
2025-07-07	3.330000	3.400000	3.100000	3.31000	-2.647%	54,220	-83.686%
2025-07-03	3.460000	3.460000	3.305000	3.40000	-1.734%	70,481	-84.118%
2025-07-02	3.590000	3.655000	3.250000	3.46000	-0.860%	122,300	-84.393%
2025-07-01	3.380000	3.534300	3.345000	3.49000	+5.438%	232,079	-84.527%
2025-06-30	2.910000	3.380000	2.910000	3.31000	+12.969%	204,714	-83.686%
2025-06-27	3.050000	3.099600	2.920000	2.93000	-2.007%	188,451	-81.570%
2025-06-26	2.900000	3.005000	2.850000	2.99000	+5.654%	189,502	-81.940%
2025-06-25	2.591200	2.860000	2.591200	2.83000	+6.792%	165,237	-80.919%
2025-06-24	2.660000	2.750000	2.600000	2.65000	0.000%	114,565	-79.623%
2025-06-23	2.498200	2.660000	2.488600	2.65000	+3.922%	89,565	-79.623%
2025-06-20	2.400000	2.550000	2.340000	2.55000	+6.250%	185,749	-78.824%
2025-06-18	2.450000	2.450000	2.385000	2.40000	-1.235%	20,700	-77.500%
2025-06-17	2.300000	2.485000	2.300000	2.43000	+0.830%	67,243	-77.778%
2025-06-16	2.430000	2.470000	2.410000	2.41000	+0.417%	40,444	-77.593%
2025-06-13	2.450000	2.490000	2.400000	2.40000	-5.138%	77,050	-77.500%
2025-06-12	2.448000	2.598900	2.446500	2.53000	+4.115%	87,796	-78.656%
2025-06-11	2.450000	2.510000	2.400000	2.43000	-1.220%	73,977	-77.778%
2025-06-10	2.480000	2.500000	2.410900	2.46000	+0.408%	17,699	-78.049%
2025-06-09	2.470000	2.470000	2.410000	2.45000	0.000%	40,736	-77.959%
2025-06-06	2.520000	2.550000	2.400000	2.45000	-2.778%	41,288	-77.959%
2025-06-05	2.580000	2.580000	2.450000	2.52000	+0.398%	91,576	-78.571%
2025-06-04	2.490000	2.550000	2.464200	2.51000	+0.400%	50,947	-78.486%
2025-06-03	2.510000	2.550000	2.460000	2.50000	-0.794%	66,191	-78.400%
2025-06-02	2.620000	2.620000	2.510000	2.52000	-1.946%	63,665	-78.571%
2025-05-30	2.500000	2.600000	2.400000	2.57000	+3.213%	92,265	-78.988%
2025-05-29	2.490000	2.530000	2.440000	2.49000	+0.403%	98,718	-78.313%
2025-05-28	2.410000	2.509100	2.310000	2.48000	+0.405%	99,299	-78.226%
2025-05-27	2.520000	2.600000	2.390000	2.47000	+0.816%	126,717	-78.138%
2025-05-23	2.660000	2.660000	2.380000	2.45000	-7.197%	306,279	-77.959%
2025-05-22	2.630000	2.959900	2.530000	2.64000	-5.714%	507,118	-79.545%
2025-05-21	2.680000	2.920000	2.399000	2.80000	+29.630%	24,558,135	-80.714%
2025-05-20	2.200000	2.200000	2.160000	2.16000	-2.703%	18,462	-75.000%
2025-05-19	2.230000	2.288000	2.160000	2.22000	0.000%	7,931	-75.676%
2025-05-16	2.250000	2.284400	2.160000	2.22000	+2.778%	12,916	-75.676%
2025-05-15	2.210800	2.301900	2.150000	2.16000	-1.818%	15,630	-75.000%
2025-05-14	2.200000	2.217700	2.160000	2.20000	-0.901%	27,501	-75.455%
2025-05-13	2.350000	2.380000	2.200000	2.22000	-5.128%	18,217	-75.676%
2025-05-12	2.300000	2.393400	2.240000	2.34000	+3.084%	10,241	-76.923%
2025-05-09	2.250000	2.376500	2.250000	2.27000	+1.566%	6,177	-76.211%
2025-05-08	2.490000	2.500000	1.800000	2.23500	-9.879%	91,758	-75.839%
2025-05-07	2.470000	2.586400	2.350000	2.48000	+0.405%	19,310	-78.226%
2025-05-06	2.300000	2.478600	2.300000	2.47000	+2.066%	52,776	-78.138%
2025-05-05	2.550000	2.650000	2.340000	2.42000	-3.200%	12,251	-77.686%
2025-05-02	2.460000	2.525000	2.330000	2.50000	+2.041%	44,934	-78.400%
2025-05-01	2.390000	2.540000	2.365000	2.45000	+2.083%	35,499	-77.959%
2025-04-30	2.370000	2.650000	2.330000	2.40000	+0.840%	186,022	-77.500%
2025-04-29	2.350000	2.380000	2.120000	2.38000	+2.586%	16,939	-77.311%
2025-04-28	2.250000	2.360000	2.100000	2.32000	+3.571%	36,580	-76.724%
2025-04-25	2.100000	2.398100	2.100000	2.24000	+1.818%	79,844	-75.893%
2025-04-24	1.940000	2.230000	1.920000	2.20000	+10.000%	115,818	-75.455%
2025-04-23	1.940000	2.079900	1.920000	2.00000	+3.627%	56,422	-73.000%
2025-04-22	1.978500	1.978500	1.860000	1.93000	+0.521%	20,716	-72.021%
2025-04-21	1.940000	1.990000	1.920000	1.92000	-1.538%	30,213	-71.875%
2025-04-17	1.940000	1.989900	1.900000	1.95000	+0.515%	40,183	-72.308%
2025-04-16	1.960000	1.990000	1.891800	1.94000	+0.518%	5,606	-72.165%
2025-04-15	1.910000	1.988600	1.870000	1.93000	-2.771%	10,054	-72.021%
2025-04-14	1.915000	1.985000	1.850000	1.98500	+1.276%	19,054	-72.796%
2025-04-11	2.010000	2.010000	1.847900	1.96000	-2.244%	12,981	-72.449%
2025-04-10	2.010000	2.020000	1.895300	2.00500	+1.186%	8,890	-73.067%
2025-04-09	1.980000	2.029800	1.890000	1.98150	+7.108%	30,564	-72.748%
2025-04-08	2.000000	2.000000	1.822400	1.85000	-5.128%	39,076	-70.811%
2025-04-07	1.910000	2.000000	1.850000	1.95000	-1.015%	22,166	-72.308%
2025-04-04	1.850000	2.040000	1.850000	1.97000	-1.746%	42,441	-72.589%
2025-04-03	1.920000	2.080000	1.879900	2.00500	+1.777%	64,078	-73.067%
2025-04-02	2.081200	2.090000	1.960000	1.97000	-4.369%	20,756	-72.589%
2025-04-01	2.011900	2.060000	1.950000	2.06000	+5.641%	15,696	-73.786%
2025-03-31	1.990000	1.999200	1.860100	1.95000	-1.515%	37,718	-72.308%
2025-03-28	1.970000	2.130000	1.900000	1.98000	-1.000%	64,852	-72.727%
2025-03-27	2.050000	2.090000	1.760000	2.00000	-0.498%	152,656	-73.000%
2025-03-26	2.100000	2.249300	1.950000	2.01000	-4.286%	169,847	-73.134%
2025-03-25	2.120000	2.250000	2.090400	2.10000	-0.474%	17,339	-74.286%
2025-03-24	2.120000	2.220000	2.110000	2.11000	-2.315%	21,703	-74.408%
2025-03-21	2.080000	2.240000	2.080000	2.16000	+3.846%	34,330	-75.000%
2025-03-20	2.150000	2.298900	2.060000	2.08000	-8.772%	88,195	-74.038%
2025-03-19	2.170000	2.480000	2.170000	2.28000	+3.636%	271,183	-76.316%
2025-03-18	2.230000	2.298400	2.100000	2.20000	-1.345%	70,094	-75.455%
2025-03-17	2.364000	2.364000	2.180000	2.23000	-0.889%	49,795	-75.785%
2025-03-14	2.080000	2.280000	2.032000	2.25000	+5.634%	69,334	-76.000%
2025-03-13	2.040000	2.150000	2.010000	2.13000	+1.914%	33,413	-74.648%
2025-03-12	1.990000	2.168100	1.990000	2.09000	+5.025%	67,510	-74.163%
2025-03-11	2.003600	2.030000	1.950000	1.99000	+3.109%	49,773	-72.864%
2025-03-10	2.090000	2.090000	1.910000	1.93000	-9.390%	187,718	-72.021%
2025-03-07	2.120000	2.270000	2.050000	2.13000	+0.948%	56,873	-74.648%
2025-03-06	2.170000	2.280000	2.050000	2.11000	-7.860%	89,675	-74.408%
2025-03-05	2.070000	2.330000	2.030000	2.29000	+8.531%	118,100	-76.419%
2025-03-04	2.050000	2.175000	1.940000	2.11000	+4.455%	230,183	-74.408%
2025-03-03	2.300000	2.610000	2.000100	2.02000	-9.821%	491,096	-73.267%
2025-02-28	1.850000	2.850000	1.760000	2.24000	+21.081%	2,114,432	-75.893%
2025-02-27	2.880000	2.880000	1.810000	1.85000	-36.426%	491,299	-70.811%
2025-02-26	3.360000	3.360000	2.820000	2.91000	-13.393%	262,397	-81.443%
2025-02-25	3.430000	3.440000	3.220000	3.36000	-2.041%	112,302	-83.929%
2025-02-24	3.770000	3.882800	3.250000	3.43000	-9.019%	188,519	-84.257%
2025-02-21	5.280000	5.500000	3.700000	3.77000	-32.558%	635,261	-85.676%
2025-02-20	6.000000	6.400000	5.400000	5.59000	-9.106%	535,396	-90.340%
2025-02-19	6.500000	7.770000	6.100000	6.15000	-18.000%	1,589,810	-91.220%

.dark-mode .sJqXrN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sJqXrN{ color: #333333; background-color: white; border: 2px solid #333333; }GCLGCL Global Holdings Ltdstock NASDAQ

GCL
GCL Global Holdings Ltd
stock NASDAQ