5 DAY PERFORMANCE
-19.58%
1 MONTH PERFORMANCE
+3.30%
3 MONTH PERFORMANCE
+41.91%
6 MONTH PERFORMANCE
+47.33%
YEAR-TO-DATE PERFORMANCE
-33.64%
1 YEAR PERFORMANCE
-60.34%
GCL Global Holdings Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $1.01 | $1.02 (0.98%) | $1.02 | $0.95 | 603.76 K | |
| 11/04/2026 | $0.96 | $1.01 (5.21%) | $1.02 | $0.90 | 531.99 K | $124.46 M |
| 11/03/2026 | $0.94 | $0.90 (-3.82%) | $0.94 | $0.86 | 234.82 K | $111.44 M |
| 11/02/2026 | $0.93 | $0.90 (-3.24%) | $0.95 | $0.89 | 173.80 K | $110.90 M |
| 10/30/2026 | $0.88 | $0.88 (0.48%) | $0.91 | $0.83 | 27.60 K | $108.80 M |
| 10/29/2026 | $0.86 | $0.89 (2.93%) | $0.91 | $0.86 | 21.34 K | $109.09 M |
| 10/28/2026 | $0.95 | $0.87 (-8.32%) | $0.96 | $0.87 | 165.60 K | $107.34 M |
| 10/27/2026 | $0.90 | $0.92 (1.67%) | $0.93 | $0.90 | 75.20 K | $112.76 M |
| 10/26/2026 | $0.92 | $0.92 (-0.09%) | $0.96 | $0.90 | 112.18 K | $113.02 M |
| 10/23/2026 | $0.88 | $0.94 (6.92%) | $0.98 | $0.88 | 201.51 K | $115.96 M |
| 10/22/2026 | $0.83 | $0.88 (5.86%) | $0.93 | $0.83 | 183.74 K | $108.48 M |
| 10/21/2026 | $0.83 | $0.84 (1.16%) | $0.86 | $0.83 | 34.48 K | $103.24 M |
| 10/20/2026 | $0.82 | $0.86 (5.68%) | $0.89 | $0.82 | 108.50 K | $106.15 M |
| 10/19/2026 | $0.88 | $0.81 (-7.53%) | $0.88 | $0.81 | 80.85 K | $100.09 M |
| 10/16/2026 | $0.84 | $0.87 (3.65%) | $0.90 | $0.83 | 225.33 K | $107.35 M |
| 10/15/2026 | $0.81 | $0.83 (3.4%) | $0.86 | $0.80 | 85.10 K | $102.58 M |
| 10/14/2026 | $0.83 | $0.81 (-2.98%) | $0.88 | $0.81 | 97.74 K | $99.82 M |
| 10/13/2026 | $0.86 | $0.82 (-4.47%) | $0.87 | $0.81 | 115.23 K | $101.25 M |
| 10/12/2026 | $0.86 | $0.85 (-1.73%) | $0.95 | $0.81 | 1.00 M | $104.14 M |
| 10/09/2026 | $0.78 | $0.79 (1.6%) | $0.81 | $0.77 | 56.00 K | $97.53 M |
| 10/08/2026 | $0.78 | $0.78 (-0.14%) | $0.81 | $0.76 | 25.27 K | $95.99 M |
| 10/07/2026 | $0.76 | $0.79 (3.59%) | $0.81 | $0.76 | 140.80 K | $97.02 M |
| 10/06/2026 | $0.77 | $0.78 (1.75%) | $0.83 | $0.73 | 236.13 K | $96.55 M |
| 10/05/2026 | $0.79 | $0.69 (-12.78%) | $0.79 | $0.67 | 266.24 K | $84.70 M |
| 10/02/2026 | $0.74 | $0.76 (2.03%) | $0.77 | $0.73 | 76.32 K | $93.41 M |
| 10/01/2026 | $0.75 | $0.72 (-4.54%) | $0.75 | $0.72 | 38.67 K | $88.80 M |
| 09/30/2026 | $0.71 | $0.73 (2.8%) | $0.76 | $0.71 | 65.14 K | $89.95 M |
| 09/29/2026 | $0.75 | $0.72 (-3.41%) | $0.78 | $0.71 | 143.47 K | $88.94 M |
| 09/28/2026 | $0.75 | $0.76 (1.06%) | $0.79 | $0.75 | 150.80 K | $93.66 M |
| 09/25/2026 | $0.69 | $0.75 (9.43%) | $0.78 | $0.69 | 222.13 K | $92.78 M |
| 09/24/2026 | $0.67 | $0.69 (2.99%) | $0.69 | $0.64 | 124.68 K | $84.78 M |
| 09/23/2026 | $0.63 | $0.66 (4.02%) | $0.69 | $0.63 | 133.40 K | $80.75 M |
| 09/22/2026 | $0.65 | $0.69 (5.82%) | $0.69 | $0.63 | 119.50 K | $84.76 M |
| 09/21/2026 | $0.56 | $0.66 (17.65%) | $0.66 | $0.56 | 127.30 K | $81.33 M |
| 09/18/2026 | $0.58 | $0.60 (3.35%) | $0.60 | $0.56 | 40.54 K | $73.82 M |
| 09/17/2026 | $0.56 | $0.60 (6.18%) | $0.61 | $0.56 | 181.54 K | $73.64 M |
| 09/16/2026 | $0.62 | $0.58 (-5.69%) | $0.62 | $0.57 | 25.82 K | $71.47 M |
| 09/15/2026 | $0.59 | $0.62 (4.27%) | $0.63 | $0.58 | 47.25 K | $75.81 M |
| 09/14/2026 | $0.64 | $0.60 (-6.02%) | $0.64 | $0.56 | 33.40 K | $73.85 M |
| 09/11/2026 | $0.56 | $0.61 (8.58%) | $0.64 | $0.56 | 203.40 K | $75.00 M |
| 09/10/2026 | $0.55 | $0.57 (3.39%) | $0.58 | $0.52 | 111.05 K | $70.61 M |
| 09/09/2026 | $0.56 | $0.56 (0.05%) | $0.57 | $0.54 | 106.85 K | $69.06 M |
| 09/08/2026 | $0.52 | $0.58 (10.11%) | $0.58 | $0.51 | 128.69 K | $71.11 M |
| 09/04/2026 | $0.59 | $0.54 (-8.38%) | $0.59 | $0.52 | 109.07 K | $66.55 M |
| 09/03/2026 | $0.50 | $0.60 (18.72%) | $0.64 | $0.49 | 469.03 K | $73.84 M |
| 09/02/2026 | $0.51 | $0.50 (-3.27%) | $0.52 | $0.45 | 248.21 K | $61.27 M |
| 09/01/2026 | $0.52 | $0.51 (-1.1%) | $0.54 | $0.49 | 229.37 K | $63.39 M |
| 08/31/2026 | $0.67 | $0.51 (-24.43%) | $0.69 | $0.50 | 766.29 K | $62.39 M |
| 08/28/2026 | $0.70 | $0.69 (-1.19%) | $0.77 | $0.65 | 5.63 M | $84.62 M |
| 08/27/2026 | $0.64 | $0.68 (5.48%) | $0.77 | $0.63 | 829.77 K | $83.19 M |
| 08/26/2026 | $0.72 | $0.61 (-16.04%) | $0.78 | $0.60 | 376.68 K | $74.62 M |
| 08/25/2026 | $0.78 | $0.74 (-5.24%) | $0.81 | $0.72 | 114.90 K | $91.60 M |
| 08/24/2026 | $0.71 | $0.79 (10.69%) | $0.83 | $0.71 | 273.95 K | $97.49 M |
| 08/21/2026 | $0.77 | $0.72 (-6.83%) | $0.80 | $0.70 | 552.12 K | $88.41 M |
| 08/20/2026 | $0.70 | $0.75 (7.14%) | $0.75 | $0.69 | 499.23 K | $92.42 M |
| 08/19/2026 | $0.60 | $0.67 (11.67%) | $0.68 | $0.60 | 814.90 K | $82.57 M |
| 08/18/2026 | $0.56 | $0.58 (3.3%) | $0.58 | $0.56 | 140.26 K | $70.97 M |
| 08/17/2026 | $0.53 | $0.55 (3.79%) | $0.59 | $0.53 | 364.43 K | $67.79 M |
| 08/14/2026 | $0.48 | $0.52 (8.57%) | $0.54 | $0.48 | 488.62 K | $64.60 M |
| 08/13/2026 | $0.50 | $0.48 (-3.5%) | $0.51 | $0.48 | 262.30 K | $59.46 M |
| 08/12/2026 | $0.48 | $0.51 (5.39%) | $0.51 | $0.47 | 455.60 K | $62.36 M |
| 08/11/2026 | $0.51 | $0.50 (-1.81%) | $0.54 | $0.48 | 574.33 K | $62.22 M |
| 08/10/2026 | $0.52 | $0.55 (6.21%) | $0.73 | $0.52 | 12.50 M | $67.41 M |
| 08/07/2026 | $0.50 | $0.51 (2.72%) | $0.55 | $0.50 | 160.54 K | $63.40 M |
| 08/06/2026 | $0.50 | $0.52 (3.52%) | $0.52 | $0.50 | 194.01 K | $63.83 M |
| 08/05/2026 | $0.49 | $0.50 (1.25%) | $0.51 | $0.49 | 225.83 K | $61.65 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.
