5 DAY PERFORMANCE
+60.63%
1 MONTH PERFORMANCE
+3.12%
3 MONTH PERFORMANCE
+18.25%
6 MONTH PERFORMANCE
-37.17%
YEAR-TO-DATE PERFORMANCE
-33.64%
1 YEAR PERFORMANCE
-73.21%
GCL Global Holdings Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $0.43 | $0.41 (-4.36%) | $0.44 | $0.41 | 148.87 K | $2.26 M |
| 06/18/2026 | $0.49 | $0.44 (-8.92%) | $0.49 | $0.44 | 198.70 K | $2.43 M |
| 06/17/2026 | $0.48 | $0.45 (-5.45%) | $0.48 | $0.45 | 21.10 K | $2.48 M |
| 06/16/2026 | $0.47 | $0.47 (-0.51%) | $0.51 | $0.46 | 387.20 K | $2.57 M |
| 06/15/2026 | $0.42 | $0.44 (4.96%) | $0.46 | $0.40 | 81.44 K | $2.42 M |
| 06/12/2026 | $0.44 | $0.41 (-6.46%) | $0.46 | $0.41 | 99.81 K | $2.26 M |
| 06/11/2026 | $0.44 | $0.45 (2.97%) | $0.47 | $0.43 | 117.20 K | $2.48 M |
| 06/10/2026 | $0.42 | $0.43 (2.74%) | $0.47 | $0.42 | 161.10 K | $2.37 M |
| 06/09/2026 | $0.42 | $0.42 (0%) | $0.45 | $0.42 | 156.70 K | $2.31 M |
| 06/08/2026 | $0.43 | $0.42 (-1.63%) | $0.44 | $0.42 | 274.68 K | $2.33 M |
| 06/05/2026 | $0.47 | $0.42 (-9.79%) | $0.49 | $0.42 | 141.65 K | $2.33 M |
| 06/04/2026 | $0.44 | $0.47 (7.33%) | $0.57 | $0.44 | 136.31 K | $2.59 M |
| 06/03/2026 | $0.50 | $0.46 (-9.12%) | $0.54 | $0.45 | 470.83 K | $2.52 M |
| 06/02/2026 | $0.55 | $0.52 (-5.13%) | $0.57 | $0.52 | 192.80 K | $2.86 M |
| 06/01/2026 | $0.55 | $0.54 (-1.55%) | $0.59 | $0.53 | 221.51 K | $2.98 M |
| 05/29/2026 | $0.59 | $0.56 (-5.08%) | $0.61 | $0.56 | 188.45 K | $3.08 M |
| 05/28/2026 | $0.57 | $0.59 (3.51%) | $0.62 | $0.55 | 426.24 K | $3.25 M |
| 05/27/2026 | $0.60 | $0.58 (-3.33%) | $0.62 | $0.55 | 547.10 K | $3.19 M |
| 05/26/2026 | $0.67 | $0.65 (-3.22%) | $0.72 | $0.64 | 970.64 K | $3.57 M |
| 05/22/2026 | $0.69 | $0.69 (-0.89%) | $0.75 | $0.66 | 1.43 M | $3.79 M |
| 05/21/2026 | $0.70 | $0.77 (9.1%) | $0.82 | $0.61 | 3.89 M | $4.22 M |
| 05/20/2026 | $0.74 | $0.74 (0.61%) | $0.96 | $0.69 | 122.85 M | $4.10 M |
| 05/19/2026 | $0.44 | $0.43 (-1.86%) | $0.44 | $0.41 | 37.53 M | $2.38 M |
| 05/18/2026 | $0.44 | $0.44 (0.25%) | $0.45 | $0.42 | 37.12 K | $2.42 M |
| 05/15/2026 | $0.45 | $0.45 (0.53%) | $0.46 | $0.45 | 12.10 K | $2.49 M |
| 05/14/2026 | $0.46 | $0.46 (0.52%) | $0.47 | $0.46 | 7.53 K | $2.54 M |
| 05/13/2026 | $0.45 | $0.47 (3.22%) | $0.48 | $0.45 | 24.27 K | $2.56 M |
| 05/12/2026 | $0.46 | $0.47 (1.72%) | $0.48 | $0.46 | 17.50 K | $2.59 M |
| 05/11/2026 | $0.45 | $0.45 (0.22%) | $0.47 | $0.45 | 20.63 K | $2.48 M |
| 05/08/2026 | $0.48 | $0.46 (-3.26%) | $0.48 | $0.45 | 53.52 K | $2.53 M |
| 05/07/2026 | $0.46 | $0.48 (2.68%) | $0.49 | $0.46 | 14.32 K | $2.62 M |
| 05/06/2026 | $0.47 | $0.49 (4.94%) | $0.49 | $0.47 | 7.67 K | $2.69 M |
| 05/05/2026 | $0.50 | $0.48 (-3.62%) | $0.51 | $0.48 | 39.70 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 |
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.
