5 DAY PERFORMANCE
+38.94%
1 MONTH PERFORMANCE
+13.42%
3 MONTH PERFORMANCE
-10.86%
6 MONTH PERFORMANCE
-57.74%
YEAR-TO-DATE PERFORMANCE
-33.64%
1 YEAR PERFORMANCE
-71.26%
GCL Global Holdings Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $0.47 | $0.48 (3.35%) | $0.48 | $0.47 | 5.51 K | $2.60 M |
| 05/05/2026 | $0.50 | $0.48 (-3.62%) | $0.51 | $0.48 | 39.69 K | $2.65 M |
| 05/04/2026 | $0.50 | $0.51 (1.96%) | $0.51 | $0.50 | 30.03 K | $2.81 M |
| 05/01/2026 | $0.49 | $0.51 (5.34%) | $0.52 | $0.48 | 44.10 K | $2.81 M |
| 04/30/2026 | $0.47 | $0.49 (4.84%) | $0.51 | $0.45 | 47.70 K | $2.70 M |
| 04/29/2026 | $0.50 | $0.47 (-6%) | $0.50 | $0.45 | 25.60 K | $2.59 M |
| 04/28/2026 | $0.53 | $0.51 (-4.27%) | $0.53 | $0.50 | 10.00 K | $2.79 M |
| 04/27/2026 | $0.51 | $0.53 (3.17%) | $0.53 | $0.51 | 20.80 K | $2.92 M |
| 04/24/2026 | $0.53 | $0.52 (-1.37%) | $0.56 | $0.52 | 49.12 K | $2.86 M |
| 04/23/2026 | $0.53 | $0.53 (-0.5%) | $0.53 | $0.52 | 14.90 K | $2.90 M |
| 04/22/2026 | $0.54 | $0.53 (-1.98%) | $0.55 | $0.52 | 14.74 K | $2.92 M |
| 04/21/2026 | $0.55 | $0.53 (-3.56%) | $0.56 | $0.53 | 40.00 K | $2.92 M |
| 04/20/2026 | $0.54 | $0.55 (1.4%) | $0.56 | $0.53 | 33.80 K | $3.03 M |
| 04/17/2026 | $0.53 | $0.54 (1.31%) | $0.55 | $0.53 | 20.31 K | $2.94 M |
| 04/16/2026 | $0.54 | $0.54 (0.28%) | $0.54 | $0.53 | 23.10 K | $2.95 M |
| 04/15/2026 | $0.57 | $0.52 (-8.18%) | $0.57 | $0.52 | 100.02 K | $2.88 M |
| 04/14/2026 | $0.62 | $0.56 (-9.27%) | $0.62 | $0.56 | 46.10 K | $3.09 M |
| 04/13/2026 | $0.58 | $0.57 (-1.64%) | $0.58 | $0.56 | 21.70 K | $3.14 M |
| 04/10/2026 | $0.58 | $0.60 (4.16%) | $0.62 | $0.57 | 12.82 K | $3.32 M |
| 04/09/2026 | $0.58 | $0.59 (0.95%) | $0.60 | $0.57 | 26.90 K | $3.22 M |
| 04/08/2026 | $0.59 | $0.58 (-1.69%) | $0.60 | $0.58 | 20.51 K | $3.19 M |
| 04/07/2026 | $0.61 | $0.61 (-0.9%) | $0.63 | $0.61 | 17.42 K | $3.33 M |
| 04/06/2026 | $0.59 | $0.63 (6.16%) | $0.65 | $0.57 | 14.24 K | $3.44 M |
| 04/02/2026 | $0.57 | $0.60 (5.68%) | $0.62 | $0.57 | 13.10 K | $3.32 M |
| 04/01/2026 | $0.65 | $0.64 (-0.5%) | $0.66 | $0.61 | 65.50 K | $3.53 M |
| 03/31/2026 | $0.56 | $0.59 (4.78%) | $0.59 | $0.55 | 29.45 K | $3.25 M |
| 03/30/2026 | $0.58 | $0.56 (-3.84%) | $0.58 | $0.56 | 11.00 K | $3.08 M |
| 03/27/2026 | $0.57 | $0.60 (6.83%) | $0.63 | $0.56 | 62.00 K | $3.32 M |
| 03/26/2026 | $0.59 | $0.56 (-5.84%) | $0.63 | $0.55 | 62.90 K | $3.06 M |
| 03/25/2026 | $0.56 | $0.56 (0.36%) | $0.61 | $0.53 | 35.10 K | $3.08 M |
| 03/24/2026 | $0.60 | $0.52 (-13.42%) | $0.60 | $0.52 | 47.68 K | $2.84 M |
| 03/23/2026 | $0.59 | $0.60 (1.76%) | $0.61 | $0.59 | 33.75 K | $3.30 M |
| 03/20/2026 | $0.64 | $0.57 (-10.72%) | $0.65 | $0.53 | 226.95 K | $3.14 M |
| 03/19/2026 | $0.64 | $0.64 (0.14%) | $0.66 | $0.64 | 51.30 K | $3.53 M |
| 03/18/2026 | $0.64 | $0.64 (0.31%) | $0.67 | $0.64 | 34.50 K | $3.53 M |
| 03/17/2026 | $0.63 | $0.65 (2.54%) | $0.67 | $0.63 | 14.10 K | $3.55 M |
| 03/16/2026 | $0.63 | $0.68 (7.95%) | $0.70 | $0.63 | 34.70 K | $3.74 M |
| 03/13/2026 | $0.67 | $0.65 (-3.22%) | $0.69 | $0.65 | 41.50 K | $3.58 M |
| 03/12/2026 | $0.69 | $0.70 (1.72%) | $0.76 | $0.69 | 30.49 K | $3.87 M |
| 03/11/2026 | $0.76 | $0.70 (-7.89%) | $0.78 | $0.70 | 47.44 K | $3.85 M |
| 03/10/2026 | $0.70 | $0.78 (11.57%) | $0.81 | $0.68 | 108.40 K | $4.29 M |
| 03/09/2026 | $0.53 | $0.71 (33.18%) | $0.73 | $0.53 | 1.86 M | $3.91 M |
| 03/06/2026 | $0.55 | $0.51 (-6.61%) | $0.55 | $0.51 | 25.51 K | $2.82 M |
| 03/05/2026 | $0.53 | $0.52 (-2.21%) | $0.54 | $0.51 | 27.36 K | $2.85 M |
| 03/04/2026 | $0.51 | $0.53 (4%) | $0.54 | $0.50 | 30.51 K | $2.92 M |
| 03/03/2026 | $0.52 | $0.52 (-0.48%) | $0.55 | $0.47 | 101.94 K | $2.86 M |
| 03/02/2026 | $0.61 | $0.53 (-12.68%) | $0.62 | $0.51 | 66.54 K | $2.91 M |
| 02/27/2026 | $0.63 | $0.61 (-2.27%) | $0.65 | $0.61 | 36.30 K | $3.36 M |
| 02/26/2026 | $0.65 | $0.63 (-3.2%) | $0.65 | $0.63 | 31.60 K | $3.45 M |
| 02/25/2026 | $0.63 | $0.66 (4.76%) | $0.67 | $0.63 | 95.90 K | $3.63 M |
| 02/24/2026 | $0.63 | $0.65 (2.84%) | $0.65 | $0.63 | 16.72 K | $3.59 M |
| 02/23/2026 | $0.64 | $0.66 (3.13%) | $0.66 | $0.60 | 66.90 K | $3.63 M |
| 02/20/2026 | $0.64 | $0.67 (4.59%) | $0.69 | $0.63 | 74.12 K | $3.68 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 |
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.
