5 DAY PERFORMANCE
-12.95%
1 MONTH PERFORMANCE
-32.40%
3 MONTH PERFORMANCE
-60.84%
6 MONTH PERFORMANCE
-51.98%
GCL Global Holdings Ltd Ordinary Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $1.23 | $1.21 (-1.63%) | $1.29 | $1.21 | 126.06 K | $5.63 M |
| 12/03/2025 | $1.28 | $1.26 (-1.56%) | $1.34 | $1.24 | 156.50 K | $5.86 M |
| 12/02/2025 | $1.28 | $1.26 (-1.56%) | $1.34 | $1.16 | 155.20 K | $5.86 M |
| 12/01/2025 | $1.38 | $1.32 (-4.35%) | $1.42 | $1.29 | 155.81 K | $6.14 M |
| 11/28/2025 | $1.31 | $1.39 (6.11%) | $1.48 | $1.31 | 143.10 K | $6.46 M |
| 11/26/2025 | $1.19 | $1.33 (11.76%) | $1.33 | $1.19 | 191.10 K | $6.18 M |
| 11/25/2025 | $1.44 | $1.26 (-12.5%) | $1.44 | $1.18 | 2.91 M | $5.86 M |
| 11/24/2025 | $1.45 | $1.37 (-5.52%) | $1.60 | $1.34 | 80.25 K | $6.37 M |
| 11/21/2025 | $1.44 | $1.36 (-5.56%) | $1.51 | $1.23 | 176.60 K | $6.32 M |
| 11/20/2025 | $1.51 | $1.42 (-5.96%) | $1.52 | $1.41 | 77.51 K | $6.60 M |
| 11/19/2025 | $1.56 | $1.51 (-3.21%) | $1.66 | $1.50 | 72.50 K | $7.02 M |
| 11/18/2025 | $1.60 | $1.58 (-1.25%) | $1.63 | $1.56 | 70.70 K | $7.35 M |
| 11/17/2025 | $1.63 | $1.62 (-0.61%) | $1.65 | $1.61 | 74.00 K | $7.53 M |
| 11/14/2025 | $1.62 | $1.70 (4.94%) | $1.72 | $1.61 | 65.52 K | $7.90 M |
| 11/13/2025 | $1.69 | $1.62 (-4.14%) | $1.74 | $1.61 | 78.43 K | $7.53 M |
| 11/12/2025 | $1.74 | $1.67 (-4.02%) | $1.78 | $1.65 | 62.92 K | $7.76 M |
| 11/11/2025 | $1.71 | $1.67 (-2.34%) | $1.79 | $1.67 | 114.75 K | $7.76 M |
| 11/10/2025 | $1.68 | $1.79 (6.55%) | $1.79 | $1.62 | 106.60 K | $8.32 M |
| 11/07/2025 | $1.63 | $1.67 (2.45%) | $1.67 | $1.62 | 63.33 K | $7.76 M |
| 11/06/2025 | $1.72 | $1.68 (-2.33%) | $1.76 | $1.65 | 90.90 K | $7.81 M |
| 11/05/2025 | $1.68 | $1.79 (6.55%) | $1.88 | $1.68 | 63.90 K | $8.32 M |
| 11/04/2025 | $1.70 | $1.71 (0.59%) | $1.74 | $1.65 | 119.60 K | $7.95 M |
| 11/03/2025 | $1.75 | $1.71 (-2.29%) | $1.80 | $1.71 | 63.80 K | $7.95 M |
| 10/31/2025 | $1.78 | $1.75 (-1.69%) | $1.82 | $1.71 | 60.71 K | $8.14 M |
| 10/30/2025 | $1.83 | $1.81 (-1.09%) | $1.89 | $1.76 | 61.60 K | $8.41 M |
| 10/29/2025 | $1.80 | $1.77 (-1.67%) | $1.82 | $1.76 | 58.30 K | $8.23 M |
| 10/28/2025 | $1.80 | $1.85 (2.78%) | $1.92 | $1.80 | 62.91 K | $8.60 M |
| 10/27/2025 | $1.83 | $1.84 (0.55%) | $1.85 | $1.76 | 60.10 K | $8.55 M |
| 10/24/2025 | $1.70 | $1.85 (8.82%) | $1.85 | $1.70 | 77.86 K | $8.60 M |
| 10/23/2025 | $1.89 | $1.69 (-10.58%) | $1.89 | $1.66 | 130.32 K | $7.86 M |
| 10/22/2025 | $1.75 | $1.95 (11.43%) | $2.15 | $1.72 | 141.28 K | $9.07 M |
| 10/21/2025 | $1.78 | $1.76 (-1.12%) | $1.88 | $1.73 | 109.90 K | $8.18 M |
| 10/20/2025 | $1.82 | $1.84 (1.1%) | $2.04 | $1.77 | 117.90 K | $8.55 M |
| 10/17/2025 | $1.95 | $1.72 (-11.79%) | $1.99 | $1.71 | 132.28 K | $8.00 M |
| 10/16/2025 | $2.10 | $1.99 (-5.24%) | $2.21 | $1.92 | 153.39 K | $9.25 M |
| 10/15/2025 | $2.23 | $2.05 (-8.07%) | $2.23 | $2.01 | 172.70 K | $9.53 M |
| 10/14/2025 | $2.29 | $2.25 (-1.75%) | $2.39 | $2.15 | 156.22 K | $10.46 M |
| 10/13/2025 | $2.28 | $2.25 (-1.32%) | $2.32 | $2.11 | 175.74 K | $10.46 M |
| 10/10/2025 | $2.51 | $2.22 (-11.55%) | $2.52 | $2.16 | 168.40 K | $10.32 M |
| 10/09/2025 | $2.58 | $2.56 (-0.78%) | $2.75 | $2.50 | 166.80 K | $11.90 M |
| 10/08/2025 | $2.36 | $2.63 (11.44%) | $2.64 | $2.36 | 139.70 K | $12.23 M |
| 10/07/2025 | $2.50 | $2.32 (-7.2%) | $2.50 | $2.23 | 171.82 K | $10.79 M |
| 10/06/2025 | $2.53 | $2.48 (-1.98%) | $2.56 | $2.46 | 157.60 K | $11.53 M |
| 10/03/2025 | $2.42 | $2.54 (4.96%) | $2.57 | $2.40 | 166.34 K | $11.81 M |
| 10/02/2025 | $2.41 | $2.47 (2.49%) | $2.50 | $2.35 | 164.51 K | $11.48 M |
| 10/01/2025 | $2.49 | $2.42 (-2.81%) | $2.59 | $2.40 | 174.31 K | $11.25 M |
| 09/30/2025 | $2.66 | $2.51 (-5.64%) | $2.66 | $2.40 | 119.40 K | $11.67 M |
| 09/29/2025 | $2.67 | $2.69 (0.75%) | $2.80 | $2.56 | 133.05 K | $12.51 M |
| 09/26/2025 | $2.80 | $2.68 (-4.29%) | $2.86 | $2.56 | 127.97 K | $12.46 M |
| 09/25/2025 | $2.84 | $2.86 (0.7%) | $2.88 | $2.72 | 148.37 K | $13.30 M |
| 09/24/2025 | $2.63 | $2.84 (7.98%) | $2.84 | $2.59 | 124.96 K | $13.20 M |
| 09/23/2025 | $2.60 | $2.66 (2.31%) | $2.82 | $2.55 | 290.10 K | $12.37 M |
| 09/22/2025 | $2.62 | $2.67 (1.91%) | $2.79 | $2.62 | 167.84 K | $12.41 M |
| 09/19/2025 | $2.34 | $2.70 (15.38%) | $3.01 | $2.34 | 266.70 K | $12.55 M |
| 09/18/2025 | $2.62 | $2.40 (-8.4%) | $2.76 | $2.37 | 250.35 K | $11.16 M |
| 09/17/2025 | $2.86 | $2.64 (-7.69%) | $2.89 | $2.55 | 227.43 K | $12.27 M |
| 09/16/2025 | $2.98 | $2.87 (-3.69%) | $3.01 | $2.80 | 210.27 K | $13.34 M |
| 09/15/2025 | $3.17 | $3.00 (-5.36%) | $3.17 | $2.88 | 183.30 K | $13.95 M |
| 09/12/2025 | $3.04 | $3.15 (3.62%) | $3.20 | $2.98 | 180.52 K | $14.64 M |
| 09/11/2025 | $3.01 | $3.06 (1.66%) | $3.19 | $2.93 | 124.60 K | $14.23 M |
| 09/10/2025 | $3.04 | $3.03 (-0.33%) | $3.08 | $2.90 | 108.13 K | $14.09 M |
| 09/09/2025 | $3.14 | $3.04 (-3.18%) | $3.14 | $2.88 | 152.45 K | $14.13 M |
| 09/08/2025 | $3.10 | $3.15 (1.61%) | $3.15 | $2.96 | 117.33 K | $14.64 M |
| 09/05/2025 | $3.05 | $3.09 (1.31%) | $3.26 | $3.05 | 204.30 K | $14.37 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
