5 DAY PERFORMANCE
+0.93%
1 MONTH PERFORMANCE
-4.42%
3 MONTH PERFORMANCE
-51.35%
6 MONTH PERFORMANCE
-69.66%
YEAR-TO-DATE PERFORMANCE
+0.93%
GCL Global Holdings Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $1.05 | $1.08 (2.86%) | $1.11 | $1.05 | 16.98 K | $5.02 M |
| 01/08/2026 | $1.07 | $1.08 (0.93%) | $1.13 | $1.07 | 18.80 K | $5.02 M |
| 01/07/2026 | $1.04 | $1.10 (5.77%) | $1.14 | $1.04 | 52.43 K | $5.11 M |
| 01/06/2026 | $1.10 | $1.03 (-6.36%) | $1.10 | $1.03 | 38.17 K | $4.79 M |
| 01/05/2026 | $1.04 | $1.07 (2.88%) | $1.10 | $1.04 | 62.03 K | $4.97 M |
| 01/02/2026 | $1.13 | $1.05 (-7.08%) | $1.13 | $1.04 | 33.20 K | $4.88 M |
| 12/31/2025 | $1.13 | $1.07 (-5.31%) | $1.13 | $1.06 | 27.11 K | $4.97 M |
| 12/30/2025 | $1.06 | $1.13 (6.6%) | $1.17 | $1.05 | 68.33 K | $5.25 M |
| 12/29/2025 | $1.02 | $1.10 (7.84%) | $1.14 | $1.02 | 71.80 K | $5.11 M |
| 12/26/2025 | $1.10 | $1.01 (-8.18%) | $1.10 | $1.01 | 81.28 K | $4.70 M |
| 12/24/2025 | $1.11 | $1.10 (-0.9%) | $1.13 | $1.09 | 29.60 K | $5.11 M |
| 12/23/2025 | $1.15 | $1.13 (-1.74%) | $1.15 | $1.11 | 19.73 K | $5.25 M |
| 12/22/2025 | $1.17 | $1.14 (-2.56%) | $1.17 | $1.11 | 32.31 K | $5.30 M |
| 12/19/2025 | $1.20 | $1.14 (-5%) | $1.20 | $1.11 | 27.50 K | $5.30 M |
| 12/18/2025 | $1.12 | $1.15 (2.68%) | $1.18 | $1.12 | 32.53 K | $5.35 M |
| 12/17/2025 | $1.11 | $1.15 (3.6%) | $1.20 | $1.11 | 42.90 K | $5.35 M |
| 12/16/2025 | $1.13 | $1.13 (0%) | $1.15 | $1.11 | 29.71 K | $5.25 M |
| 12/15/2025 | $1.18 | $1.12 (-5.08%) | $1.19 | $1.11 | 102.03 K | $5.21 M |
| 12/12/2025 | $1.20 | $1.14 (-5%) | $1.21 | $1.14 | 98.92 K | $5.30 M |
| 12/11/2025 | $1.14 | $1.22 (7.02%) | $1.26 | $1.14 | 94.00 K | $5.67 M |
| 12/10/2025 | $1.12 | $1.13 (0.89%) | $1.14 | $1.07 | 126.55 K | $5.25 M |
| 12/09/2025 | $1.19 | $1.12 (-5.88%) | $1.21 | $1.12 | 112.77 K | $5.21 M |
| 12/08/2025 | $1.21 | $1.17 (-3.31%) | $1.30 | $1.14 | 149.84 K | $5.44 M |
| 12/05/2025 | $1.25 | $1.15 (-8%) | $1.28 | $1.15 | 122.50 K | $5.35 M |
| 12/04/2025 | $1.26 | $1.21 (-3.97%) | $1.29 | $1.21 | 126.10 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 |
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.