NASDAQ : GCL

GCL Global Holdings Ltd — Price history

Communication Services · Electronic Gaming & Multimedia · Singapore

Last price 0.8829 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 113.02M

Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports

Price history

GCL Global Holdings Ltd (GCL) closed at 0.905 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:

Date	Open	High	Low	Close	Volume	Change
2026-11-02	0.93	0.95	0.9	0.905	121,266	+2.50%
2026-10-30	0.8787	0.91	0.8255	0.8829	27,573	-0.26%
2026-10-29	0.86	0.9065	0.86	0.8852	21,335	+1.63%
2026-10-28	0.95	0.96	0.87	0.871	165,601	-4.81%
2026-10-27	0.9	0.9259	0.9	0.915	75,172	-0.23%
2026-10-26	0.918	0.96	0.9001	0.9172	112,176	-2.53%
2026-10-23	0.8801	0.975	0.8797	0.941	201,505	+6.90%
2026-10-22	0.8316	0.93	0.8254	0.8803	183,743	+5.07%
2026-10-21	0.8282	0.8599	0.8254	0.8378	34,478	-2.74%
2026-10-20	0.8151	0.8873	0.8151	0.8614	108,501	+6.06%
2026-10-19	0.8783	0.8801	0.81	0.8122	80,847	-6.76%
2026-10-16	0.8405	0.9	0.833	0.8711	225,333	+4.65%
2026-10-15	0.805	0.8599	0.802	0.8324	85,058	+2.77%
2026-10-14	0.8349	0.8799	0.81	0.81	97,741	-1.41%
2026-10-13	0.86	0.8683	0.81	0.8216	115,231	-2.78%
2026-10-12	0.86	0.95	0.805	0.8451	1,000,109	+6.79%
2026-10-09	0.7789	0.8114	0.7701	0.7914	55,977	+1.60%
2026-10-08	0.78	0.8051	0.7601	0.7789	25,273	-1.07%
2026-10-07	0.76	0.81	0.76	0.7873	140,793	+0.49%
2026-10-06	0.77	0.8322	0.7315	0.7835	236,132	+14.00%
2026-10-05	0.788	0.7881	0.674	0.6873	266,242	-9.33%
2026-10-02	0.7429	0.7657	0.7335	0.758	76,324	+5.19%
2026-10-01	0.7549	0.7549	0.72	0.7206	38,673	-1.27%
2026-09-30	0.71	0.7563	0.71	0.7299	65,135	+1.14%
2026-09-29	0.7472	0.7802	0.7149	0.7217	143,386	-5.04%
2026-09-28	0.752	0.79	0.7451	0.76	150,791	+0.94%
2026-09-25	0.688	0.78	0.688	0.7529	222,126	+9.43%
2026-09-24	0.668	0.6899	0.6373	0.688	124,681	+4.99%
2026-09-23	0.63	0.6878	0.63	0.6553	133,359	-4.73%
2026-09-22	0.65	0.6879	0.63	0.6878	119,451	+4.21%
2026-09-21	0.561	0.66	0.561	0.66	127,274	+10.17%
2026-09-18	0.5797	0.6037	0.5602	0.5991	40,535	+0.25%
2026-09-17	0.5628	0.61	0.5611	0.5976	181,446	+3.03%
2026-09-16	0.615	0.615	0.5701	0.58	25,824	-5.72%
2026-09-15	0.59	0.6252	0.5848	0.6152	47,254	+2.65%
2026-09-14	0.6377	0.6377	0.563	0.5993	33,373	-1.53%
2026-09-11	0.5605	0.6427	0.5605	0.6086	203,401	+6.21%
2026-09-10	0.5542	0.577	0.5188	0.573	111,052	+2.25%
2026-09-09	0.5601	0.5741	0.5423	0.5604	106,847	-2.88%
2026-09-08	0.524	0.578	0.5114	0.577	128,685	+6.85%
2026-09-04	0.5894	0.5894	0.5237	0.54	109,069	-9.88%
2026-09-03	0.5047	0.6444	0.4945	0.5992	469,030	+20.51%
2026-09-02	0.514	0.5177	0.4506	0.4972	248,212	-3.34%
2026-09-01	0.5201	0.535	0.49	0.5144	229,374	+1.60%
2026-08-31	0.67	0.6905	0.5	0.5063	766,294	-26.27%
2026-08-28	0.695	0.7687	0.65	0.6867	5,627,385	+1.72%
2026-08-27	0.64	0.77	0.63	0.6751	829,774	+11.49%
2026-08-26	0.7212	0.7787	0.6003	0.6055	376,683	-18.54%
2026-08-25	0.7844	0.809	0.7222	0.7433	114,903	-6.04%
2026-08-24	0.7147	0.83	0.7147	0.7911	273,949	+10.27%
2026-08-21	0.77	0.8	0.7	0.7174	552,116	-4.35%
2026-08-20	0.7	0.7525	0.693	0.75	499,228	+11.94%
2026-08-19	0.6	0.68	0.6	0.67	814,904	+16.34%
2026-08-18	0.5575	0.58	0.555	0.5759	140,257	+4.69%
2026-08-17	0.53	0.585	0.53	0.5501	364,426	+4.94%
2026-08-14	0.4828	0.5426	0.4828	0.5242	488,616	+8.64%
2026-08-13	0.5	0.5097	0.48	0.4825	262,293	-4.64%
2026-08-12	0.4801	0.51	0.4703	0.506	455,583	+0.22%
2026-08-11	0.5142	0.5397	0.481	0.5049	574,325	-7.70%
2026-08-10	0.515	0.7268	0.515	0.547	12,502,427	+6.32%
2026-08-07	0.5009	0.5458	0.5009	0.5145	160,542	-0.68%
2026-08-06	0.5004	0.52	0.4995	0.518	194,012	+3.54%
2026-08-05	0.4941	0.5124	0.4878	0.5003	225,826	+2.14%
2026-08-04	0.4503	0.494	0.4503	0.4898	193,988	+8.80%
2026-08-03	0.4401	0.46	0.439	0.4502	129,362	+4.27%
2026-07-31	0.4695	0.4695	0.4205	0.4318	228,229	-11.53%
2026-07-30	0.51	0.5198	0.475	0.488	128,900	+2.74%
2026-07-29	0.4766	0.4999	0.46	0.475	158,909	-0.84%
2026-07-28	0.4631	0.48	0.44	0.479	134,742	+4.13%
2026-07-27	0.51	0.5465	0.46	0.46	207,047	-10.33%
2026-07-24	0.5289	0.54	0.482	0.513	290,279	+5.45%
2026-07-23	0.4688	0.52	0.4438	0.4865	210,750	+5.76%
2026-07-22	0.45	0.4649	0.4253	0.46	217,480	+5.75%
2026-07-21	0.406	0.45	0.4051	0.435	30,140	+4.39%
2026-07-20	0.43	0.43	0.404	0.4167	31,444	+0.60%
2026-07-17	0.433	0.4341	0.4142	0.4142	37,545	-6.90%
2026-07-16	0.4302	0.4749	0.412	0.4449	67,273	+1.95%
2026-07-15	0.415	0.45	0.4101	0.4364	33,263	+5.16%
2026-07-14	0.42	0.44	0.39	0.415	76,981	+8.98%
2026-07-13	0.425	0.425	0.3808	0.3808	144,727	-7.89%
2026-07-10	0.43	0.4703	0.4114	0.4134	125,984	-1.34%
2026-07-09	0.43	0.43	0.419	0.419	38,395	-0.24%
2026-07-08	0.4322	0.4322	0.415	0.42	31,836	-2.78%
2026-07-07	0.426	0.4696	0.421	0.432	54,729	+0.40%
2026-07-06	0.4182	0.45	0.4182	0.4303	47,270	+2.21%
2026-07-02	0.47	0.47	0.4146	0.421	126,148	-9.66%
2026-07-01	0.485	0.489	0.466	0.466	18,927	+3.33%
2026-06-30	0.4401	0.53	0.4401	0.451	168,419	+4.64%
2026-06-29	0.4401	0.47	0.43	0.431	45,933	+2.38%
2026-06-26	0.4198	0.47	0.4198	0.421	40,068	-2.73%
2026-06-25	0.4183	0.4468	0.4	0.4328	26,519	+3.05%
2026-06-24	0.4291	0.4478	0.42	0.42	95,679	+0.00%
2026-06-23	0.4101	0.4514	0.41	0.42	67,761	+2.44%
2026-06-22	0.4287	0.442	0.41	0.41	148,874	-7.24%
2026-06-18	0.4853	0.4888	0.4401	0.442	198,700	-2.00%
2026-06-17	0.477	0.4774	0.4498	0.451	21,050	-3.53%
2026-06-16	0.4699	0.5088	0.46	0.4675	387,198	+6.13%
2026-06-15	0.4197	0.4592	0.4015	0.4405	81,439	+7.41%
2026-06-12	0.4384	0.4565	0.41	0.4101	99,809	-8.87%
2026-06-11	0.437	0.47	0.4301	0.45	117,203	+4.41%
2026-06-10	0.4195	0.4699	0.4188	0.431	161,101	+2.62%
2026-06-09	0.42	0.4478	0.4174	0.42	156,669	-0.71%
2026-06-08	0.43	0.4414	0.42	0.423	274,682	-0.26%
2026-06-05	0.4701	0.4932	0.4241	0.4241	141,646	-9.79%
2026-06-04	0.438	0.5664	0.438	0.4701	136,305	+2.55%
2026-06-03	0.5044	0.5357	0.45	0.4584	470,833	-11.85%
2026-06-02	0.5481	0.57	0.52	0.52	192,769	-3.97%
2026-06-01	0.55	0.587	0.5295	0.5415	221,507	-3.30%
2026-05-29	0.59	0.6145	0.56	0.56	188,445	-5.10%
2026-05-28	0.5701	0.62	0.55	0.5901	426,242	+1.74%
2026-05-27	0.6	0.6231	0.55	0.58	547,060	-10.55%
2026-05-26	0.67	0.72	0.64	0.6484	970,638	-5.82%
2026-05-22	0.6947	0.75	0.66	0.6885	1,429,212	-10.28%
2026-05-21	0.7034	0.8151	0.605	0.7674	3,885,656	+3.08%
2026-05-20	0.74	0.9643	0.6854	0.7445	122,846,954	+72.46%
2026-05-19	0.4399	0.4399	0.4114	0.4317	37,529,184	-1.86%
2026-05-18	0.4388	0.4507	0.4202	0.4399	37,122	-2.76%
2026-05-15	0.45	0.4598	0.45	0.4524	12,077	-2.06%
2026-05-14	0.4595	0.4655	0.4579	0.4619	7,525	-0.77%
2026-05-13	0.451	0.48	0.4501	0.4655	24,271	-0.96%