5 DAY PERFORMANCE
-0.43%
1 MONTH PERFORMANCE
-33.98%
3 MONTH PERFORMANCE
-52.11%
6 MONTH PERFORMANCE
-80.95%
YEAR-TO-DATE PERFORMANCE
-36.45%
1 YEAR PERFORMANCE
-87.84%
GCL Global Holdings Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/20/2026 | $0.64 | $0.68 (5.84%) | $0.69 | $0.63 | 65.85 K | $3.72 M |
| 02/19/2026 | $0.65 | $0.61 (-6.21%) | $0.65 | $0.60 | 159.84 K | $3.37 M |
| 02/18/2026 | $0.65 | $0.68 (5.29%) | $0.68 | $0.64 | 55.35 K | $3.75 M |
| 02/17/2026 | $0.70 | $0.66 (-6.27%) | $0.70 | $0.65 | 55.00 K | $3.61 M |
| 02/13/2026 | $0.68 | $0.68 (0.27%) | $0.72 | $0.68 | 71.50 K | $3.76 M |
| 02/12/2026 | $0.71 | $0.70 (-1.05%) | $0.73 | $0.66 | 269.32 K | $3.84 M |
| 02/11/2026 | $0.71 | $0.73 (3.15%) | $0.76 | $0.71 | 105.00 K | $4.03 M |
| 02/10/2026 | $0.72 | $0.73 (0.79%) | $0.74 | $0.71 | 98.85 K | $3.99 M |
| 02/09/2026 | $0.73 | $0.74 (0.86%) | $0.75 | $0.70 | 135.15 K | $4.05 M |
| 02/06/2026 | $0.74 | $0.80 (7.64%) | $0.80 | $0.70 | 193.71 K | $4.38 M |
| 02/05/2026 | $0.78 | $0.76 (-2.24%) | $0.81 | $0.71 | 170.60 K | $4.20 M |
| 02/04/2026 | $0.74 | $0.93 (25.47%) | $0.95 | $0.74 | 434.32 K | $5.11 M |
| 02/03/2026 | $0.78 | $0.80 (2.56%) | $0.80 | $0.74 | 587.30 K | $4.40 M |
| 02/02/2026 | $1.00 | $0.88 (-11.99%) | $1.00 | $0.76 | 1.58 M | $4.84 M |
| 01/30/2026 | $1.21 | $1.19 (-1.65%) | $1.29 | $1.02 | 49.78 M | $6.55 M |
| 01/29/2026 | $1.11 | $1.07 (-3.6%) | $1.16 | $1.06 | 182.00 K | $5.89 M |
| 01/28/2026 | $1.19 | $1.14 (-4.2%) | $1.34 | $1.14 | 247.21 K | $6.27 M |
| 01/27/2026 | $1.10 | $1.22 (10.91%) | $1.26 | $1.10 | 164.53 K | $6.71 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 | $5.72 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 | $5.94 M |
| 01/07/2026 | $1.04 | $1.10 (5.77%) | $1.14 | $1.04 | 52.43 K | $6.05 M |
| 01/06/2026 | $1.10 | $1.03 (-6.36%) | $1.10 | $1.03 | 38.17 K | $5.67 M |
| 01/05/2026 | $1.04 | $1.07 (2.88%) | $1.10 | $1.04 | 62.03 K | $5.89 M |
| 01/02/2026 | $1.13 | $1.05 (-7.08%) | $1.13 | $1.04 | 33.20 K | $5.78 M |
| 12/31/2025 | $1.13 | $1.07 (-5.31%) | $1.13 | $1.06 | 27.11 K | $5.89 M |
| 12/30/2025 | $1.06 | $1.13 (6.6%) | $1.17 | $1.05 | 68.33 K | $6.22 M |
| 12/29/2025 | $1.02 | $1.10 (7.84%) | $1.14 | $1.02 | 71.80 K | $6.05 M |
| 12/26/2025 | $1.10 | $1.01 (-8.18%) | $1.10 | $1.01 | 81.28 K | $5.56 M |
| 12/24/2025 | $1.11 | $1.10 (-0.9%) | $1.13 | $1.09 | 29.60 K | $6.05 M |
| 12/23/2025 | $1.15 | $1.13 (-1.74%) | $1.15 | $1.11 | 19.73 K | $6.22 M |
| 12/22/2025 | $1.17 | $1.14 (-2.56%) | $1.17 | $1.11 | 32.31 K | $6.27 M |
| 12/19/2025 | $1.20 | $1.14 (-5%) | $1.20 | $1.11 | 27.50 K | $6.27 M |
| 12/18/2025 | $1.12 | $1.15 (2.68%) | $1.18 | $1.12 | 32.53 K | $6.33 M |
| 12/17/2025 | $1.11 | $1.15 (3.6%) | $1.20 | $1.11 | 42.90 K | $6.33 M |
| 12/16/2025 | $1.13 | $1.13 (0%) | $1.15 | $1.11 | 29.71 K | $6.22 M |
| 12/15/2025 | $1.18 | $1.12 (-5.08%) | $1.19 | $1.11 | 102.03 K | $6.16 M |
| 12/12/2025 | $1.20 | $1.14 (-5%) | $1.21 | $1.14 | 98.92 K | $6.27 M |
| 12/11/2025 | $1.14 | $1.22 (7.02%) | $1.26 | $1.14 | 94.00 K | $6.71 M |
| 12/10/2025 | $1.12 | $1.13 (0.89%) | $1.14 | $1.07 | 126.55 K | $6.22 M |
| 12/09/2025 | $1.19 | $1.12 (-5.88%) | $1.21 | $1.12 | 112.77 K | $6.16 M |
| 12/08/2025 | $1.21 | $1.17 (-3.31%) | $1.30 | $1.14 | 149.84 K | $6.44 M |
| 12/05/2025 | $1.25 | $1.15 (-8%) | $1.28 | $1.15 | 122.50 K | $6.33 M |
| 12/04/2025 | $1.26 | $1.21 (-3.97%) | $1.29 | $1.21 | 126.10 K | $6.66 M |
| 12/03/2025 | $1.28 | $1.26 (-1.56%) | $1.34 | $1.24 | 156.50 K | $6.93 M |
| 12/02/2025 | $1.28 | $1.26 (-1.56%) | $1.34 | $1.16 | 155.20 K | $6.93 M |
| 12/01/2025 | $1.38 | $1.32 (-4.35%) | $1.42 | $1.29 | 155.81 K | $7.26 M |
| 11/28/2025 | $1.31 | $1.39 (6.11%) | $1.48 | $1.31 | 143.10 K | $7.65 M |
| 11/26/2025 | $1.19 | $1.33 (11.76%) | $1.33 | $1.19 | 191.10 K | $7.32 M |
| 11/25/2025 | $1.44 | $1.26 (-12.5%) | $1.44 | $1.18 | 2.91 M | $6.93 M |
| 11/24/2025 | $1.45 | $1.37 (-5.52%) | $1.60 | $1.34 | 80.25 K | $7.54 M |
| 11/21/2025 | $1.44 | $1.36 (-5.56%) | $1.51 | $1.23 | 176.60 K | $7.48 M |
| 11/20/2025 | $1.51 | $1.42 (-5.96%) | $1.52 | $1.41 | 77.51 K | $7.81 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.
