5 DAY PERFORMANCE
+8.11%
1 MONTH PERFORMANCE
+12.15%
3 MONTH PERFORMANCE
-31.43%
6 MONTH PERFORMANCE
-70.07%
YEAR-TO-DATE PERFORMANCE
+12.15%
1 YEAR PERFORMANCE
-79.45%
GCL Global Holdings Ltd Ordinary Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $1.21 | $1.19 (-1.65%) | $1.29 | $1.02 | 49.78 M | $5.53 M |
| 01/29/2026 | $1.11 | $1.07 (-3.6%) | $1.16 | $1.06 | 182.00 K | $4.97 M |
| 01/28/2026 | $1.19 | $1.14 (-4.2%) | $1.34 | $1.14 | 247.21 K | $5.30 M |
| 01/27/2026 | $1.10 | $1.22 (10.91%) | $1.26 | $1.10 | 164.53 K | $5.67 M |
| 01/26/2026 | $1.10 | $1.11 (0.91%) | $1.14 | $1.08 | 68.90 K | $6.11 M |
| 01/23/2026 | $1.02 | $1.11 (8.82%) | $1.14 | $1.02 | 82.05 K | $6.11 M |
| 01/22/2026 | $1.03 | $1.03 (0%) | $1.05 | $1.02 | 21.91 K | $5.67 M |
| 01/21/2026 | $1.03 | $1.04 (0.97%) | $1.05 | $1.01 | 122.60 K | $4.83 M |
| 01/20/2026 | $1.03 | $1.03 (0%) | $1.05 | $1.03 | 42.71 K | $5.67 M |
| 01/16/2026 | $1.04 | $1.04 (0%) | $1.06 | $1.04 | 50.82 K | $5.72 M |
| 01/15/2026 | $1.05 | $1.04 (-0.95%) | $1.09 | $1.03 | 44.90 K | $5.72 M |
| 01/14/2026 | $1.10 | $1.06 (-3.64%) | $1.15 | $1.06 | 92.93 K | $5.83 M |
| 01/13/2026 | $1.10 | $1.13 (2.73%) | $1.16 | $1.10 | 28.20 K | $6.22 M |
| 01/12/2026 | $1.05 | $1.11 (5.71%) | $1.13 | $1.05 | 29.90 K | $6.11 M |
| 01/09/2026 | $1.05 | $1.08 (2.86%) | $1.11 | $1.05 | 16.98 K | $5.94 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 |
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.