Dark

GCLWW
GCL Global Holdings Ltd Warrants
stock NASDAQ

Inactive

Jul 24, 2026

0.0198USD-0.503%(-0.0001)6,134

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-24	0.020000	0.020000	0.019800	0.019800	-0.503%	6,134	0.000%
2026-07-20	0.020700	0.020800	0.019800	0.019900	-3.865%	29,100	-0.503%
2026-07-08	0.020700	0.020700	0.020700	0.020700	-0.481%	161	-4.348%
2026-07-06	0.020800	0.020800	0.020700	0.020800	0.000%	3,234	-4.808%
2026-07-02	0.020800	0.020800	0.020800	0.020800	-5.023%	147	-4.808%
2026-07-01	0.022000	0.022000	0.020800	0.021900	0.000%	2,304	-9.589%
2026-06-30	0.022400	0.022400	0.021900	0.021900	-2.232%	12,509	-9.589%
2026-06-29	0.021000	0.027600	0.021000	0.022400	-16.418%	36,663	-11.607%
2026-06-25	0.026800	0.027700	0.022300	0.026800	0.000%	18,206	-26.119%
2026-06-24	0.026900	0.026900	0.024900	0.026800	+7.415%	13,406	-26.119%
2026-06-23	0.022100	0.034900	0.021000	0.024950	+10.889%	62,977	-20.641%
2026-06-22	0.022400	0.022500	0.022300	0.022500	-11.417%	12,252	-12.000%
2026-06-18	0.022100	0.028600	0.022100	0.025400	-2.686%	2,969	-22.047%
2026-06-17	0.026101	0.026101	0.026101	0.026101	+9.668%	100	-24.141%
2026-06-16	0.023800	0.027400	0.023800	0.023800	-16.342%	3,414	-16.807%
2026-06-12	0.021900	0.028449	0.021900	0.028449	-10.818%	600	-30.402%
2026-06-11	0.022000	0.031900	0.022000	0.031900	+12.324%	300	-37.931%
2026-06-10	0.021900	0.028400	0.021900	0.028400	-18.625%	200	-30.282%
2026-06-09	0.035000	0.035000	0.034900	0.034900	+0.576%	225	-43.266%
2026-06-08	0.021701	0.035000	0.021700	0.034700	+30.790%	9,029	-42.939%
2026-06-05	0.035000	0.035000	0.024000	0.026531	-10.970%	3,698	-25.370%
2026-06-04	0.021600	0.029800	0.021600	0.029800	+7.194%	2,413	-33.557%
2026-06-03	0.033000	0.033000	0.021000	0.027800	-7.947%	51,373	-28.777%
2026-06-02	0.036900	0.036900	0.023700	0.030200	-20.942%	6,288	-34.437%
2026-06-01	0.028500	0.038300	0.025000	0.038200	+61.864%	7,615	-48.168%
2026-05-29	0.025800	0.028500	0.023100	0.023600	-19.454%	2,165	-16.102%
2026-05-28	0.039100	0.039100	0.020600	0.029300	+17.200%	86,428	-32.423%
2026-05-27	0.038800	0.038800	0.025000	0.025000	-37.500%	9,041	-20.800%
2026-05-26	0.034200	0.044100	0.025000	0.040000	+33.333%	47,055	-50.500%
2026-05-22	0.025100	0.030000	0.025000	0.030000	+18.110%	17,600	-34.000%
2026-05-21	0.040000	0.040000	0.025000	0.025400	-27.429%	24,223	-22.047%
2026-05-20	0.046000	0.046000	0.031000	0.035000	+42.276%	413,099	-43.429%
2026-05-19	0.027500	0.027500	0.024600	0.024600	-10.545%	814,981	-19.512%
2026-05-18	0.027500	0.027500	0.027500	0.027500	+34.146%	300	-28.000%
2026-05-13	0.020600	0.024100	0.020500	0.020500	-18.000%	19,757	-3.415%
2026-05-06	0.025000	0.025000	0.024600	0.025000	+5.485%	11,988	-20.800%
2026-04-28	0.024900	0.030500	0.023700	0.023700	-17.993%	50,178	-16.456%
2026-04-16	0.027900	0.028900	0.025300	0.028900	+14.229%	14,100	-31.488%
2026-04-09	0.026601	0.026601	0.025300	0.025300	-6.296%	355	-21.739%
2026-04-08	0.025300	0.027000	0.025300	0.027000	+18.943%	3,805	-26.667%
2026-04-02	0.024200	0.024200	0.022500	0.022700	-3.814%	12,240	-12.775%
2026-03-24	0.023600	0.023800	0.023500	0.023600	-18.339%	6,019	-16.102%
2026-03-23	0.027940	0.028900	0.027940	0.028900	+15.600%	1,776	-31.488%
2026-03-20	0.024800	0.025000	0.024800	0.025000	-1.186%	12,500	-20.800%
2026-03-16	0.025300	0.025300	0.025300	0.025300	+2.846%	5,081	-21.739%
2026-03-13	0.026100	0.026100	0.022500	0.024600	-25.000%	55,500	-19.512%
2026-03-12	0.032800	0.032800	0.032800	0.032800	-0.304%	777	-39.634%
2026-03-09	0.025500	0.032900	0.025500	0.032900	+11.149%	83,893	-39.818%
2026-03-06	0.026000	0.029600	0.025500	0.029600	+16.078%	11,797	-33.108%
2026-03-05	0.026200	0.026751	0.025100	0.025500	-5.556%	20,727	-22.353%
2026-03-03	0.026000	0.027000	0.026000	0.027000	-4.255%	52,504	-26.667%
2026-03-02	0.028300	0.028300	0.028200	0.028200	-1.399%	14,035	-29.787%
2026-02-24	0.030500	0.030600	0.025100	0.028600	-13.070%	8,134	-30.769%
2026-02-20	0.032900	0.032900	0.032900	0.032900	+13.058%	1,500	-39.818%
2026-02-18	0.033000	0.033000	0.029100	0.029100	-11.791%	9,100	-31.959%
2026-02-17	0.030000	0.033000	0.025100	0.032990	+9.601%	9,500	-39.982%
2026-02-13	0.030100	0.030100	0.030000	0.030100	0.000%	26,489	-34.219%
2026-02-12	0.033000	0.036000	0.030100	0.030100	-9.063%	17,905	-34.219%
2026-02-11	0.033000	0.034800	0.033000	0.033100	-9.563%	14,264	-40.181%
2026-02-10	0.030200	0.036700	0.030100	0.036600	+13.313%	2,026	-45.902%
2026-02-09	0.034998	0.036700	0.032000	0.032300	-2.711%	15,953	-38.700%
2026-02-06	0.035300	0.035300	0.030200	0.033200	-10.992%	14,674	-40.361%
2026-02-05	0.030300	0.039000	0.030100	0.037300	+6.268%	36,250	-46.917%
2026-02-04	0.035100	0.035100	0.035100	0.035100	-10.000%	1,450	-43.590%
2026-02-03	0.039000	0.039000	0.039000	0.039000	0.000%	100	-49.231%
2026-02-02	0.036800	0.039000	0.035100	0.039000	-8.021%	35,360	-49.231%
2026-01-30	0.045000	0.051000	0.039900	0.042401	-5.566%	357,710	-53.303%
2026-01-29	0.044900	0.044900	0.044900	0.044900	+10.319%	1,500	-55.902%
2026-01-28	0.036601	0.040700	0.036500	0.040700	-6.437%	1,525	-51.351%
2026-01-27	0.042000	0.046100	0.042000	0.043500	+3.571%	32,100	-54.483%
2026-01-26	0.044500	0.047000	0.036100	0.042000	-10.448%	69,824	-52.857%
2026-01-23	0.030000	0.047000	0.027500	0.046900	+20.876%	469,566	-57.783%
2026-01-22	0.038800	0.038800	0.038800	0.038800	+6.011%	1,750	-48.969%
2026-01-16	0.027600	0.036600	0.027500	0.036600	-18.667%	21,873	-45.902%
2026-01-12	0.032100	0.045000	0.032100	0.045000	+50.000%	2,500	-56.000%
2026-01-09	0.025000	0.030000	0.025000	0.030000	0.000%	26,789	-34.000%
2025-12-31	0.030000	0.030000	0.030000	0.030000	+20.000%	300	-34.000%
2025-12-30	0.034400	0.034400	0.024100	0.025000	-14.089%	116,717	-20.800%
2025-12-29	0.049800	0.049800	0.029100	0.029100	-35.333%	87,126	-31.959%
2025-12-26	0.045000	0.045000	0.045000	0.045000	+48.515%	100	-56.000%
2025-12-24	0.035300	0.045000	0.029200	0.030300	-26.098%	206,985	-34.653%
2025-12-23	0.041000	0.041000	0.041000	0.041000	+14.525%	1,050	-51.707%
2025-12-18	0.042400	0.046500	0.035000	0.035800	-15.765%	32,441	-44.693%
2025-12-17	0.042500	0.042500	0.042500	0.042500	-14.659%	1,885	-53.412%
2025-12-16	0.049800	0.049800	0.049800	0.049800	+4.842%	1,500	-60.241%
2025-12-11	0.050000	0.050000	0.045100	0.047500	-17.247%	20,200	-58.316%
2025-12-10	0.050100	0.057500	0.050100	0.057400	+5.128%	2,609	-65.505%
2025-12-08	0.054600	0.054600	0.054600	0.054600	-8.696%	800	-63.736%
2025-12-05	0.050000	0.059800	0.050000	0.059800	0.000%	2,570	-66.890%
2025-12-04	0.042400	0.059800	0.042400	0.059800	+41.038%	2,000	-66.890%
2025-12-03	0.042400	0.042400	0.042400	0.042400	0.000%	150	-53.302%
2025-12-02	0.042300	0.042400	0.042300	0.042400	0.000%	95,900	-53.302%
2025-12-01	0.042400	0.042400	0.042400	0.042400	+0.236%	1,000	-53.302%
2025-11-28	0.042300	0.042300	0.042300	0.042300	-5.369%	8,000	-53.191%
2025-11-26	0.042500	0.045800	0.042500	0.044700	-2.402%	548	-55.705%
2025-11-25	0.045800	0.045800	0.045800	0.045800	0.000%	100,101	-56.769%
2025-11-24	0.045800	0.045800	0.045800	0.045800	-8.400%	805,500	-56.769%
2025-11-21	0.045500	0.050000	0.045500	0.050000	-14.384%	508	-60.400%
2025-11-20	0.058400	0.058400	0.058400	0.058400	+16.800%	100	-66.096%
2025-11-18	0.050000	0.050000	0.050000	0.050000	-3.846%	9,100	-60.400%
2025-11-17	0.052200	0.052200	0.050000	0.052000	-0.383%	60,799	-61.923%
2025-11-14	0.060200	0.060200	0.052100	0.052200	-5.091%	55,305	-62.069%
2025-11-10	0.055000	0.055000	0.055000	0.055000	-1.079%	138	-64.000%
2025-11-06	0.059200	0.059200	0.055000	0.055600	-5.119%	71,682	-64.388%
2025-11-03	0.058100	0.058600	0.058100	0.058600	-3.460%	5,100	-66.212%
2025-10-28	0.061100	0.061100	0.060700	0.060700	+0.831%	2,101	-67.381%
2025-10-23	0.060000	0.060200	0.060000	0.060200	-2.114%	9,115	-67.110%
2025-10-21	0.062000	0.062000	0.061500	0.061500	-1.125%	8,100	-67.805%
2025-10-16	0.062200	0.062200	0.062200	0.062200	-4.308%	2,500	-68.167%
2025-10-15	0.061800	0.065000	0.061800	0.065000	+4.000%	4,848	-69.538%
2025-10-14	0.062500	0.062500	0.062500	0.062500	+2.124%	200	-68.320%
2025-10-13	0.062001	0.063900	0.061100	0.061200	-4.075%	19,299	-67.647%
2025-10-10	0.065000	0.065000	0.063800	0.063800	-8.857%	400	-68.966%
2025-10-09	0.055000	0.070100	0.040000	0.070000	-0.143%	101,054	-71.714%
2025-10-08	0.070000	0.075200	0.070000	0.070100	-3.177%	12,912	-71.755%
2025-10-07	0.072900	0.076510	0.072400	0.072400	-0.138%	747	-72.652%
2025-10-06	0.066000	0.085000	0.065000	0.072500	+3.720%	29,896	-72.690%
2025-10-03	0.064000	0.069900	0.063600	0.069900	+3.863%	25,727	-71.674%
2025-10-02	0.066499	0.070000	0.063100	0.067300	-3.859%	2,380	-70.579%
2025-09-29	0.073800	0.077500	0.070000	0.070001	+0.001%	2,484	-71.715%
2025-09-25	0.070000	0.070000	0.070000	0.070000	+12.903%	127	-71.714%
2025-09-24	0.077600	0.077600	0.061800	0.062000	-5.344%	17,261	-68.065%
2025-09-22	0.064700	0.065500	0.064700	0.065500	0.000%	31,000	-69.771%
2025-09-19	0.067500	0.077600	0.061900	0.065500	-9.655%	14,583	-69.771%
2025-09-16	0.072500	0.072500	0.072500	0.072500	-6.452%	180	-72.690%
2025-09-15	0.070000	0.077500	0.070000	0.077500	+11.994%	837	-74.452%
2025-09-11	0.069200	0.069200	0.069200	0.069200	-9.896%	5,400	-71.387%
2025-09-10	0.076800	0.076800	0.076800	0.076800	-0.903%	502	-74.219%
2025-09-05	0.074800	0.077500	0.074800	0.077500	+2.513%	1,100	-74.452%
2025-09-04	0.078900	0.078900	0.066000	0.075600	-22.462%	23,302	-73.810%
2025-09-03	0.071300	0.097500	0.055600	0.097500	+13.902%	152,304	-79.692%
2025-08-29	0.081000	0.085600	0.071400	0.085600	0.000%	16,817	-76.869%
2025-08-27	0.070800	0.085600	0.070800	0.085600	+2.392%	12,047	-76.869%
2025-08-26	0.088800	0.092800	0.083600	0.083600	-5.856%	809	-76.316%
2025-08-25	0.088800	0.088800	0.088800	0.088800	+21.311%	313	-77.703%
2025-08-22	0.080000	0.080000	0.073200	0.073200	-1.414%	3,652	-72.951%
2025-08-21	0.070700	0.074250	0.069000	0.074250	+5.021%	6,427	-73.333%
2025-08-20	0.070700	0.070700	0.070700	0.070700	0.000%	150	-71.994%
2025-08-19	0.070700	0.070700	0.070700	0.070700	-11.404%	257	-71.994%
2025-08-18	0.079900	0.079900	0.079800	0.079800	+17.353%	340	-75.188%
2025-08-15	0.071000	0.071200	0.060600	0.068000	-4.225%	10,500	-70.882%
2025-08-14	0.071000	0.071000	0.071000	0.071000	-0.560%	7,055	-72.113%
2025-08-13	0.075000	0.078100	0.071100	0.071400	-11.194%	17,158	-72.269%
2025-08-12	0.100100	0.100100	0.080100	0.080400	-19.600%	13,730	-75.373%
2025-08-08	0.100000	0.119900	0.100000	0.100000	-0.200%	6,030	-80.200%
2025-08-07	0.100200	0.100200	0.100200	0.100200	-3.375%	1,067	-80.240%
2025-08-06	0.100000	0.103700	0.100000	0.103700	-8.634%	3,705	-80.906%
2025-08-05	0.100000	0.113500	0.100000	0.113500	+13.273%	3,932	-82.555%
2025-08-04	0.100100	0.100200	0.100100	0.100200	-0.055%	1,442	-80.240%
2025-08-01	0.105800	0.110051	0.100000	0.100255	-9.517%	20,689	-80.250%
2025-07-31	0.109900	0.142800	0.105900	0.110800	+4.726%	375,909	-82.130%
2025-07-30	0.100600	0.105800	0.096200	0.105800	+17.556%	18,331	-81.285%
2025-07-28	0.113500	0.120000	0.090000	0.090000	-14.449%	15,265	-78.000%
2025-07-25	0.110000	0.110000	0.095600	0.105200	-7.719%	6,635	-81.179%
2025-07-24	0.080000	0.114000	0.080000	0.114000	+34.671%	6,601	-82.632%
2025-07-23	0.085100	0.089300	0.084651	0.084651	+5.814%	1,775	-76.610%
2025-07-22	0.080000	0.080000	0.080000	0.080000	-8.571%	124	-75.250%
2025-07-21	0.082810	0.089500	0.082810	0.087500	+5.932%	1,935	-77.371%
2025-07-18	0.083500	0.090000	0.080000	0.082600	-2.824%	3,942	-76.029%
2025-07-16	0.100000	0.100000	0.085000	0.085000	-15.042%	2,065	-76.706%
2025-07-15	0.100050	0.100050	0.100050	0.100050	-2.487%	200	-80.210%
2025-07-14	0.110000	0.110000	0.102602	0.102602	+2.500%	300	-80.702%
2025-07-11	0.125500	0.125500	0.085000	0.100100	-9.820%	2,207	-80.220%
2025-07-10	0.107799	0.111000	0.107799	0.111000	+24.719%	629	-82.162%
2025-07-08	0.088500	0.090000	0.088500	0.089000	-1.221%	3,816	-77.753%
2025-07-02	0.092500	0.092500	0.078000	0.090100	-2.595%	16,526	-78.024%
2025-07-01	0.099800	0.119900	0.092500	0.092500	-1.386%	21,922	-78.595%
2025-06-30	0.080000	0.095000	0.080000	0.093800	+17.250%	31,094	-78.891%
2025-06-27	0.084250	0.088500	0.080000	0.080000	-5.213%	8,035	-75.250%
2025-06-26	0.084500	0.084500	0.080000	0.084400	-0.118%	1,551	-76.540%
2025-06-25	0.060000	0.084500	0.060000	0.084500	+27.068%	21,944	-76.568%
2025-06-24	0.070000	0.070000	0.065000	0.066500	+2.308%	703	-70.226%
2025-06-23	0.070400	0.070400	0.065000	0.065000	-0.154%	625	-69.538%
2025-06-12	0.080000	0.080000	0.065000	0.065100	-18.727%	7,064	-69.585%
2025-06-11	0.100000	0.100000	0.080100	0.080100	+6.658%	200	-75.281%
2025-06-10	0.065000	0.099999	0.065000	0.075100	-24.825%	860	-73.635%
2025-06-09	0.075500	0.100000	0.061600	0.099900	-0.100%	23,717	-80.180%
2025-06-06	0.109800	0.109800	0.100000	0.100000	-9.991%	1,446	-80.200%
2025-06-05	0.070000	0.111100	0.054000	0.111100	+105.741%	39,036	-82.178%
2025-06-04	0.054000	0.054000	0.054000	0.054000	0.000%	13,538	-63.333%
2025-06-02	0.050200	0.054000	0.050200	0.054000	0.000%	200	-63.333%
2025-05-28	0.054000	0.054000	0.054000	0.054000	-1.818%	100	-63.333%
2025-05-22	0.055000	0.055000	0.055000	0.055000	-21.316%	100	-64.000%
2025-05-21	0.060000	0.069900	0.060000	0.069900	+31.887%	28,000	-71.674%
2025-05-15	0.052900	0.053000	0.052800	0.053000	+1.923%	389	-62.642%
2025-05-14	0.052000	0.052000	0.052000	0.052000	-5.109%	250	-61.923%
2025-05-13	0.054800	0.054800	0.054800	0.054800	+9.600%	602	-63.869%
2025-05-08	0.068800	0.068800	0.050000	0.050000	-27.431%	50,248	-60.400%
2025-05-07	0.051000	0.068900	0.051000	0.068900	+38.911%	2,532	-71.263%
2025-05-06	0.060000	0.060000	0.048600	0.049600	-37.610%	23,977	-60.081%
2025-05-02	0.079500	0.079500	0.079500	0.079500	+7.287%	4,300	-75.094%
2025-04-30	0.055000	0.075500	0.052900	0.074100	+23.500%	210,282	-73.279%
2025-04-29	0.055000	0.060000	0.055000	0.060000	+9.091%	447	-67.000%
2025-04-28	0.050000	0.065000	0.050000	0.055000	+16.773%	2,000	-64.000%
2025-04-24	0.044400	0.050000	0.044400	0.047100	-5.800%	19,985	-57.962%
2025-04-21	0.049999	0.050000	0.049997	0.050000	0.000%	27,315	-60.400%
2025-04-15	0.050000	0.050000	0.050000	0.050000	0.000%	20,000	-60.400%
2025-04-09	0.048000	0.050000	0.044000	0.050000	+4.167%	211,914	-60.400%
2025-04-08	0.048000	0.048000	0.048000	0.048000	-0.208%	1,816	-58.750%
2025-04-07	0.048100	0.048100	0.048000	0.048100	-3.800%	1,215	-58.836%
2025-04-04	0.051000	0.051000	0.050000	0.050000	-1.961%	6,047	-60.400%
2025-04-03	0.051000	0.051000	0.051000	0.051000	+2.000%	500	-61.176%
2025-04-02	0.050600	0.051900	0.050000	0.050000	-3.846%	11,031	-60.400%
2025-04-01	0.052000	0.052000	0.052000	0.052000	+2.970%	4,503	-61.923%
2025-03-31	0.055000	0.055000	0.050500	0.050500	-8.348%	4,000	-60.792%
2025-03-28	0.061000	0.061000	0.055100	0.055100	-9.820%	21,166	-64.065%
2025-03-26	0.070000	0.070000	0.060000	0.061100	-12.589%	20,441	-67.594%
2025-03-24	0.066600	0.070000	0.066568	0.069900	+5.113%	3,083	-71.674%
2025-03-21	0.070499	0.070499	0.061811	0.066500	-14.634%	12,219	-70.226%
2025-03-20	0.078000	0.078000	0.077900	0.077900	-2.625%	620	-74.583%
2025-03-19	0.070000	0.080000	0.061400	0.080000	+14.286%	85,296	-75.250%
2025-03-18	0.070000	0.070000	0.070000	0.070000	-18.981%	364	-71.714%
2025-03-14	0.086400	0.086400	0.086400	0.086400	-1.031%	380	-77.083%
2025-03-13	0.078000	0.087300	0.060100	0.087300	+24.714%	8,820	-77.320%
2025-03-12	0.070000	0.070000	0.070000	0.070000	+13.452%	1,900	-71.714%
2025-03-11	0.095000	0.095000	0.061700	0.061700	-31.444%	33,446	-67.909%
2025-03-06	0.089999	0.089999	0.089999	0.089999	-5.264%	189	-78.000%
2025-03-05	0.079900	0.095000	0.079900	0.095000	+24.183%	10,731	-79.158%
2025-03-04	0.076500	0.076500	0.076500	0.076500	+9.130%	5,000	-74.118%
2025-03-03	0.076000	0.100100	0.070100	0.070100	-7.884%	99,084	-71.755%
2025-02-28	0.051000	0.101150	0.050600	0.076100	+32.348%	131,616	-73.982%
2025-02-27	0.060100	0.067500	0.057500	0.057500	-17.857%	4,874	-65.565%
2025-02-26	0.065000	0.070000	0.065000	0.070000	+7.692%	19,652	-71.714%
2025-02-25	0.060300	0.067400	0.055100	0.065000	-6.205%	56,407	-69.538%
2025-02-24	0.077500	0.077500	0.060100	0.069300	-23.000%	74,971	-71.429%
2025-02-21	0.106000	0.106000	0.060600	0.090000	-18.552%	127,287	-78.000%
2025-02-20	0.120000	0.120000	0.101000	0.110500	-10.887%	15,171	-82.081%
2025-02-19	0.110000	0.135000	0.100000	0.124000	+12.217%	295,455	-84.032%
2025-02-18	0.114900	0.178200	0.103200	0.110500	+36.420%	2,084,103	-82.081%
2025-02-14	0.060000	0.199900	0.060000	0.081000	0.000%	636,150	-75.556%

.dark-mode .PMxpPp{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PMxpPp{ color: #333333; background-color: white; border: 2px solid #333333; }GCLWWGCL Global Holdings Ltd Warrantsstock NASDAQ

GCLWW
GCL Global Holdings Ltd Warrants
stock NASDAQ