5 DAY PERFORMANCE
+64.45%
1 MONTH PERFORMANCE
+64.35%
3 MONTH PERFORMANCE
+49.32%
6 MONTH PERFORMANCE
-10.86%
YEAR-TO-DATE PERFORMANCE
-33.64%
1 YEAR PERFORMANCE
-81.84%
GCL Global Holdings Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $0.51 | $0.52 (1.27%) | $0.52 | $0.50 | 5.62 K | |
| 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 |
| 08/04/2026 | $0.45 | $0.49 (8.77%) | $0.49 | $0.45 | 194.00 K | $60.36 M |
| 08/03/2026 | $0.44 | $0.45 (2.29%) | $0.46 | $0.44 | 129.36 K | $55.48 M |
| 07/31/2026 | $0.47 | $0.43 (-8.04%) | $0.47 | $0.42 | 228.23 K | $53.21 M |
| 07/30/2026 | $0.51 | $0.49 (-4.31%) | $0.52 | $0.48 | 128.90 K | $60.14 M |
| 07/29/2026 | $0.48 | $0.48 (-0.34%) | $0.50 | $0.46 | 158.91 K | $2.61 M |
| 07/28/2026 | $0.46 | $0.48 (3.44%) | $0.48 | $0.44 | 134.74 K | $2.64 M |
| 07/27/2026 | $0.51 | $0.46 (-9.8%) | $0.55 | $0.46 | 207.05 K | $2.53 M |
| 07/24/2026 | $0.53 | $0.51 (-3%) | $0.54 | $0.48 | 290.28 K | $2.82 M |
| 07/23/2026 | $0.47 | $0.49 (3.78%) | $0.52 | $0.44 | 210.80 K | $2.68 M |
| 07/22/2026 | $0.45 | $0.46 (2.22%) | $0.46 | $0.43 | 217.50 K | $2.53 M |
| 07/21/2026 | $0.41 | $0.44 (7.14%) | $0.45 | $0.41 | 30.14 K | $2.39 M |
| 07/20/2026 | $0.43 | $0.42 (-3.09%) | $0.43 | $0.40 | 31.44 K | $2.29 M |
| 07/17/2026 | $0.43 | $0.41 (-4.34%) | $0.43 | $0.41 | 37.55 K | $2.28 M |
| 07/16/2026 | $0.43 | $0.44 (3.42%) | $0.47 | $0.41 | 67.30 K | $2.45 M |
| 07/15/2026 | $0.42 | $0.44 (5.16%) | $0.45 | $0.41 | 33.30 K | $2.40 M |
| 07/14/2026 | $0.42 | $0.42 (-1.19%) | $0.44 | $0.39 | 77.00 K | $2.28 M |
| 07/13/2026 | $0.43 | $0.38 (-10.4%) | $0.43 | $0.38 | 144.73 K | $2.10 M |
| 07/10/2026 | $0.43 | $0.41 (-3.86%) | $0.47 | $0.41 | 126.00 K | $2.27 M |
| 07/09/2026 | $0.43 | $0.42 (-2.56%) | $0.43 | $0.42 | 38.40 K | $2.31 M |
| 07/08/2026 | $0.43 | $0.42 (-2.82%) | $0.43 | $0.42 | 31.84 K | $2.31 M |
| 07/07/2026 | $0.43 | $0.43 (1.41%) | $0.47 | $0.42 | 54.73 K | $2.38 M |
| 07/06/2026 | $0.42 | $0.43 (2.89%) | $0.45 | $0.42 | 47.27 K | $2.37 M |
| 07/02/2026 | $0.47 | $0.42 (-10.43%) | $0.47 | $0.41 | 126.15 K | $2.32 M |
| 07/01/2026 | $0.49 | $0.47 (-3.92%) | $0.49 | $0.47 | 18.93 K | $2.56 M |
| 06/30/2026 | $0.44 | $0.45 (2.48%) | $0.53 | $0.44 | 168.42 K | $2.48 M |
| 06/29/2026 | $0.44 | $0.43 (-2.07%) | $0.47 | $0.43 | 45.93 K | $2.37 M |
| 06/26/2026 | $0.42 | $0.42 (0.29%) | $0.47 | $0.42 | 40.10 K | $2.32 M |
| 06/25/2026 | $0.42 | $0.43 (3.47%) | $0.45 | $0.40 | 26.52 K | $2.38 M |
| 06/24/2026 | $0.43 | $0.42 (-2.12%) | $0.45 | $0.42 | 95.70 K | $2.31 M |
| 06/23/2026 | $0.41 | $0.42 (2.41%) | $0.45 | $0.41 | 67.80 K | $2.31 M |
| 06/22/2026 | $0.43 | $0.41 (-4.36%) | $0.44 | $0.41 | 148.90 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 |
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.
