GCL Global Holdings Ltd - Ordinary Shares (GCL)

Historical Prices For GCL Global Holdings Ltd - Ordinary Shares (GCL)

Date Range:

2025-08-25 - 2025-11-25

Date	Open	High	Low	Close	Volume	Adjusted Close
11/24/2025	1.45	1.60	1.33	1.37	80,253	1.37
11/21/2025	1.44	1.51	1.23	1.36	176,593	1.36
11/20/2025	1.51	1.52	1.41	1.42	75,511	1.42
11/19/2025	1.66	1.66	1.50	1.51	72,462	1.51
11/18/2025	1.60	1.63	1.56	1.57	70,699	1.57
11/17/2025	1.63	1.65	1.61	1.62	73,994	1.62
11/14/2025	1.62	1.72	1.61	1.70	65,524	1.70
11/13/2025	1.69	1.74	1.61	1.62	78,427	1.62
11/12/2025	1.74	1.78	1.65	1.67	62,923	1.67
11/11/2025	1.71	1.79	1.67	1.67	114,731	1.67
11/10/2025	1.68	1.79	1.62	1.79	103,742	1.79
11/07/2025	1.63	1.67	1.62	1.67	63,329	1.67
11/06/2025	1.72	1.76	1.65	1.68	90,859	1.68
11/05/2025	1.68	1.88	1.68	1.79	63,894	1.79
11/04/2025	1.70	1.74	1.65	1.71	119,602	1.71
11/03/2025	1.75	1.80	1.71	1.71	63,751	1.71
10/31/2025	1.78	1.81	1.71	1.75	60,713	1.75
10/30/2025	1.83	1.89	1.76	1.81	60,143	1.81
10/29/2025	1.80	1.82	1.76	1.77	58,270	1.77
10/28/2025	1.80	1.88	1.88	1.85	62,912	1.85
10/27/2025	1.83	1.85	1.76	1.84	60,068	1.84
10/24/2025	1.70	1.85	1.70	1.85	77,693	1.85
10/23/2025	1.89	1.89	1.66	1.69	130,323	1.69
10/22/2025	1.75	2.15	1.72	1.95	162,944	1.95
10/21/2025	1.78	1.88	1.73	1.76	109,900	1.76
10/20/2025	1.82	2.04	1.77	1.84	117,864	1.84
10/17/2025	1.95	1.99	1.71	1.72	132,275	1.72
10/16/2025	2.10	2.21	1.92	1.99	153,224	1.99
10/15/2025	2.23	2.23	2.01	2.05	172,678	2.05
10/14/2025	2.29	2.39	2.15	2.25	156,224	2.25
10/13/2025	2.28	2.32	2.11	2.25	175,739	2.25
10/10/2025	2.51	2.52	2.16	2.22	168,378	2.22
10/09/2025	2.58	2.75	2.50	2.56	166,774	2.56
10/08/2025	2.36	2.64	2.36	2.63	139,657	2.63
10/07/2025	2.50	2.50	2.23	2.32	171,807	2.32
10/06/2025	2.53	2.56	2.46	2.48	157,574	2.48
10/03/2025	2.42	2.57	2.40	2.54	166,343	2.54
10/02/2025	2.41	2.50	2.35	2.47	164,513	2.47
10/01/2025	2.49	2.59	2.40	2.42	174,307	2.42
9/30/2025	2.66	2.66	2.40	2.51	119,353	2.51
9/29/2025	2.67	2.80	2.56	2.69	133,010	2.69
9/26/2025	2.80	2.86	2.56	2.68	127,970	2.68
9/25/2025	2.84	2.88	2.72	2.86	148,155	2.86
9/24/2025	2.63	2.84	2.59	2.84	124,953	2.84
9/23/2025	2.60	2.82	2.55	2.66	290,054	2.66
9/22/2025	2.62	2.79	2.62	2.67	167,844	2.67
9/19/2025	2.34	3.01	2.34	2.70	266,687	2.70
9/18/2025	2.62	2.76	2.37	2.40	249,304	2.40
9/17/2025	2.86	2.89	2.55	2.64	225,929	2.64
9/16/2025	2.98	3.01	2.80	2.87	210,272	2.87
9/15/2025	3.17	3.17	2.88	3.00	182,699	3.00
9/12/2025	3.04	3.20	2.98	3.15	180,522	3.15
9/11/2025	3.01	3.19	2.93	3.06	124,560	3.06
9/10/2025	3.04	3.08	2.90	3.03	108,130	3.03
9/09/2025	3.14	3.14	2.88	3.04	152,450	3.04
9/08/2025	3.10	3.15	2.96	3.15	117,331	3.15
9/05/2025	3.05	3.26	3.05	3.09	204,294	3.09
9/04/2025	3.14	3.20	3.02	3.20	233,398	3.20
9/03/2025	3.05	3.18	3.05	3.14	72,813	3.14
9/02/2025	3.30	3.30	3.03	3.07	65,900	3.07
8/29/2025	3.52	3.52	3.31	3.34	43,796	3.34
8/28/2025	3.60	3.65	3.27	3.37	90,411	3.37
8/27/2025	3.54	3.61	3.48	3.55	26,368	3.55
8/26/2025	3.52	3.69	3.47	3.53	23,234	3.53