NasdaqGS - Delayed Quote USD

GCL Global Holdings Ltd Ordinary Shares (GCL)

1.9300

+0.0100

+(0.52%)

At close: April 15 at 4:00:00 PM EDT

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Apr 15, 2025	1.9100	1.9890	1.8700	1.9300	1.9300	10,100
Apr 14, 2025	1.9150	1.9850	1.8500	1.9850	1.9850	19,000
Apr 11, 2025	2.0100	2.0100	1.8480	1.9600	1.9600	13,000
Apr 10, 2025	2.0100	2.0200	1.8950	2.0050	2.0050	8,900
Apr 9, 2025	1.9800	2.0300	1.8900	1.9820	1.9820	30,400
Apr 8, 2025	2.0000	2.0000	1.8220	1.8500	1.8500	39,100
Apr 7, 2025	1.9100	2.0000	1.8500	1.9500	1.9500	22,200
Apr 4, 2025	1.8500	2.0400	1.8500	1.9700	1.9700	42,200
Apr 3, 2025	1.9200	2.0800	1.8800	2.0050	2.0050	63,800
Apr 2, 2025	2.0810	2.0900	1.9600	1.9700	1.9700	20,400
Apr 1, 2025	2.0120	2.0600	1.9500	2.0600	2.0600	15,700
Mar 31, 2025	1.9900	1.9990	1.8600	1.9500	1.9500	37,700
Mar 28, 2025	1.9700	2.1300	1.9000	1.9800	1.9800	64,700
Mar 27, 2025	2.0500	2.0900	1.7600	2.0000	2.0000	152,700
Mar 26, 2025	2.1000	2.2490	1.9500	2.0100	2.0100	169,800
Mar 25, 2025	2.1200	2.2500	2.0900	2.1000	2.1000	17,300
Mar 24, 2025	2.1200	2.2200	2.1100	2.1100	2.1100	21,700
Mar 21, 2025	2.0800	2.2400	2.0800	2.1600	2.1600	34,300
Mar 20, 2025	2.1500	2.2990	2.0600	2.0800	2.0800	88,200
Mar 19, 2025	2.1700	2.4800	2.1700	2.2800	2.2800	271,200
Mar 18, 2025	2.2300	2.2980	2.1000	2.2000	2.2000	70,100
Mar 17, 2025	2.3640	2.3640	2.1800	2.2300	2.2300	49,800
Mar 14, 2025	2.0800	2.2800	2.0320	2.2500	2.2500	69,300
Mar 13, 2025	2.0400	2.1500	2.0100	2.1300	2.1300	33,400
Mar 12, 2025	1.9900	2.1680	1.9900	2.0900	2.0900	67,500
Mar 11, 2025	2.0040	2.0300	1.9500	1.9900	1.9900	49,800
Mar 10, 2025	2.0900	2.0900	1.9100	1.9300	1.9300	187,700
Mar 7, 2025	2.1200	2.2700	2.0500	2.1300	2.1300	56,900
Mar 6, 2025	2.1700	2.2800	2.0500	2.1100	2.1100	89,600
Mar 5, 2025	2.0700	2.3300	2.0300	2.2900	2.2900	118,000
Mar 4, 2025	2.0500	2.1750	1.9400	2.1100	2.1100	230,100
Mar 3, 2025	2.3000	2.6100	2.0000	2.0200	2.0200	491,000
Feb 28, 2025	1.8500	2.8500	1.7600	2.2400	2.2400	2,114,400
Feb 27, 2025	2.8800	2.8800	1.8100	1.8500	1.8500	491,300
Feb 26, 2025	3.3600	3.3600	2.8200	2.9100	2.9100	262,000
Feb 25, 2025	3.4300	3.4400	3.2200	3.3600	3.3600	112,200
Feb 24, 2025	3.7700	3.8830	3.2500	3.4300	3.4300	188,500
Feb 21, 2025	5.2800	5.5000	3.7000	3.7700	3.7700	635,300
Feb 20, 2025	6.0000	6.4000	5.4000	5.5900	5.5900	535,400
Feb 19, 2025	6.5000	7.7700	6.1000	6.1500	6.1500	1,589,800
Feb 18, 2025	4.3300	9.8900	4.1000	7.5000	7.5000	58,161,800
Feb 14, 2025	3.0500	3.7000	2.6000	3.0490	3.0490	1,262,500
Feb 13, 2025	8.0500	9.8000	2.5300	2.7000	2.7000	685,400
Feb 12, 2025	8.8800	9.8400	8.1000	8.6000	8.6000	29,500
Feb 11, 2025	8.1000	9.4000	8.0700	8.1000	8.1000	45,600
Feb 10, 2025	8.4300	8.4300	6.8100	8.1900	8.1900	19,500
Feb 7, 2025	7.5100	9.0000	7.2700	7.9800	7.9800	68,300
Feb 6, 2025	7.2000	8.2000	6.5600	7.9900	7.9900	109,100
Feb 5, 2025	5.5000	15.5500	5.5000	8.7400	8.7400	1,345,700
Feb 4, 2025	5.9500	6.0100	5.5000	6.0100	6.0100	2,100
Feb 3, 2025	5.9000	5.9000	5.5000	5.7000	5.7000	2,400
Jan 31, 2025	6.4900	6.5000	5.8100	5.8400	5.8400	4,000
Jan 30, 2025	6.1100	6.1700	5.5000	5.7600	5.7600	8,300
Jan 29, 2025	6.4500	7.3800	5.3800	6.9600	6.9600	28,700
Jan 28, 2025	5.5830	8.6700	5.2000	5.7500	5.7500	148,500
Jan 27, 2025	6.2570	7.1900	5.0000	5.0000	5.0000	17,900
Jan 24, 2025	6.8900	7.3800	5.5700	6.9300	6.9300	31,600
Jan 23, 2025	7.2900	7.7850	5.8000	6.5000	6.5000	45,700
Jan 22, 2025	9.0400	9.6000	7.5000	7.5000	7.5000	13,300
Jan 21, 2025	11.6000	11.6000	8.5000	9.0000	9.0000	35,000
Jan 17, 2025	11.4400	12.9000	10.6000	11.4500	11.4500	67,200
Jan 16, 2025	11.3500	11.4400	11.3500	11.3500	11.3500	1,700
Jan 15, 2025	11.3900	11.4500	11.3850	11.4100	11.4100	27,900
Jan 14, 2025	11.3600	11.3600	11.3600	11.3600	11.3600	-
Jan 13, 2025	11.3600	11.3600	11.3600	11.3600	11.3600	-
Jan 10, 2025	11.3600	11.3600	11.3600	11.3600	11.3600	-
Jan 8, 2025	11.3900	11.4000	11.3600	11.3600	11.3600	2,200
Jan 7, 2025	11.3500	11.4000	11.3500	11.3500	11.3500	101,700
Jan 6, 2025	11.3500	11.4000	11.3500	11.4000	11.4000	800
Jan 3, 2025	11.3500	11.3500	11.3500	11.3500	11.3500	200
Jan 2, 2025	11.3500	11.3500	11.3500	11.3500	11.3500	400
Dec 31, 2024	11.4700	11.4700	11.4700	11.4700	11.4700	-
Dec 30, 2024	11.4700	11.4700	11.4700	11.4700	11.4700	-
Dec 27, 2024	11.4700	11.4700	11.4700	11.4700	11.4700	-
Dec 26, 2024	11.4700	11.4700	11.4700	11.4700	11.4700	-
Dec 24, 2024	11.4700	11.4700	11.4700	11.4700	11.4700	-
Dec 23, 2024	11.4700	11.4700	11.4700	11.4700	11.4700	-
Dec 20, 2024	11.4700	11.4700	11.4700	11.4700	11.4700	-
Dec 19, 2024	11.4700	11.4700	11.4700	11.4700	11.4700	100
Dec 18, 2024	11.3700	11.3700	11.3700	11.3700	11.3700	-
Dec 17, 2024	11.3700	11.3700	11.3700	11.3700	11.3700	-
Dec 16, 2024	11.3700	11.3700	11.3700	11.3700	11.3700	200
Dec 13, 2024	11.4700	11.4700	11.4700	11.4700	11.4700	-
Dec 12, 2024	11.4700	11.4700	11.4700	11.4700	11.4700	-
Dec 11, 2024	11.4700	11.4700	11.4700	11.4700	11.4700	-
Dec 10, 2024	11.4700	11.4700	11.4700	11.4700	11.4700	100
Dec 9, 2024	11.4700	11.4700	11.4700	11.4700	11.4700	-
Dec 6, 2024	11.4700	11.4700	11.4700	11.4700	11.4700	-
Dec 5, 2024	11.4700	11.4700	11.4700	11.4700	11.4700	-
Dec 4, 2024	11.4700	11.4700	11.4700	11.4700	11.4700	100
Dec 3, 2024	11.4600	11.4600	11.4600	11.4600	11.4600	-
Dec 2, 2024	11.4600	11.4600	11.4600	11.4600	11.4600	-
Nov 29, 2024	11.4600	11.4600	11.4600	11.4600	11.4600	-
Nov 27, 2024	11.4600	11.4600	11.4600	11.4600	11.4600	100
Nov 26, 2024	11.4600	11.4600	11.4600	11.4600	11.4600	-
Nov 25, 2024	11.4600	11.4600	11.4600	11.4600	11.4600	100
Nov 22, 2024	11.4600	11.4600	11.4600	11.4600	11.4600	-
Nov 21, 2024	11.4600	11.4600	11.4600	11.4600	11.4600	-
Nov 20, 2024	11.4600	11.4600	11.4600	11.4600	11.4600	-
Nov 19, 2024	11.4600	11.4600	11.4600	11.4600	11.4600	-
Nov 18, 2024	11.4600	11.4600	11.4600	11.4600	11.4600	-
Nov 15, 2024	11.4600	11.4600	11.4600	11.4600	11.4600	-
Nov 14, 2024	11.4600	11.4600	11.4600	11.4600	11.4600	-
Nov 13, 2024	11.4600	11.4600	11.4600	11.4600	11.4600	-
Nov 12, 2024	11.4600	11.4600	11.4600	11.4600	11.4600	-
Nov 11, 2024	11.2000	11.4600	11.2000	11.4600	11.4600	3,400
Nov 8, 2024	11.4400	11.4400	11.4400	11.4400	11.4400	-
Nov 7, 2024	11.4400	11.4400	11.4400	11.4400	11.4400	-
Nov 6, 2024	11.4400	11.4400	11.4400	11.4400	11.4400	700
Nov 5, 2024	11.4600	11.4600	11.4600	11.4600	11.4600	-
Nov 4, 2024	11.4600	11.4600	11.4600	11.4600	11.4600	300
Nov 1, 2024	11.2800	11.2900	11.2800	11.2900	11.2900	6,700
Oct 31, 2024	11.2300	11.2300	11.2300	11.2300	11.2300	-
Oct 30, 2024	11.2300	11.2300	11.2300	11.2300	11.2300	-
Oct 29, 2024	11.2300	11.2300	11.2300	11.2300	11.2300	-
Oct 28, 2024	11.2300	11.2300	11.2300	11.2300	11.2300	-
Oct 25, 2024	11.2300	11.2300	11.2300	11.2300	11.2300	-
Oct 24, 2024	11.2300	11.2300	11.2300	11.2300	11.2300	-
Oct 23, 2024	11.2300	11.2300	11.2300	11.2300	11.2300	-
Oct 22, 2024	11.2300	11.2300	11.2300	11.2300	11.2300	-
Oct 21, 2024	11.2300	11.2300	11.2300	11.2300	11.2300	-
Oct 18, 2024	11.2300	11.2300	11.2300	11.2300	11.2300	-
Oct 17, 2024	11.2300	11.2300	11.2300	11.2300	11.2300	-
Oct 16, 2024	11.2300	11.2300	11.2300	11.2300	11.2300	-
Oct 15, 2024	11.2300	11.2300	11.2300	11.2300	11.2300	-
Oct 14, 2024	11.2300	11.2300	11.2300	11.2300	11.2300	-
Oct 11, 2024	11.2300	11.2300	11.2300	11.2300	11.2300	100
Oct 10, 2024	11.2000	11.2000	11.2000	11.2000	11.2000	-
Oct 9, 2024	11.2000	11.2000	11.2000	11.2000	11.2000	-
Oct 8, 2024	11.2000	11.2000	11.2000	11.2000	11.2000	-
Oct 7, 2024	11.2000	11.2000	11.2000	11.2000	11.2000	-
Oct 4, 2024	11.2000	11.2000	11.2000	11.2000	11.2000	2,300
Oct 3, 2024	11.2400	11.2400	11.2400	11.2400	11.2400	-
Oct 2, 2024	11.2400	11.2400	11.2400	11.2400	11.2400	-
Oct 1, 2024	11.2400	11.2400	11.2400	11.2400	11.2400	-
Sep 30, 2024	11.2400	11.2400	11.2400	11.2400	11.2400	-
Sep 27, 2024	11.2400	11.2400	11.2400	11.2400	11.2400	-
Sep 26, 2024	11.2400	11.2400	11.2400	11.2400	11.2400	-
Sep 25, 2024	11.2400	11.2400	11.2400	11.2400	11.2400	-
Sep 24, 2024	11.2400	11.2400	11.2400	11.2400	11.2400	-
Sep 23, 2024	11.2400	11.2400	11.2400	11.2400	11.2400	-
Sep 20, 2024	11.2400	11.2400	11.2400	11.2400	11.2400	-
Sep 19, 2024	11.2400	11.2400	11.2400	11.2400	11.2400	-
Sep 18, 2024	11.2800	11.2800	11.2400	11.2400	11.2400	300
Sep 17, 2024	11.2200	11.2200	11.2200	11.2200	11.2200	-
Sep 16, 2024	11.2400	11.2400	11.2000	11.2200	11.2200	111,700
Sep 13, 2024	11.2400	11.2400	11.2400	11.2400	11.2400	200,000
Sep 12, 2024	11.2400	11.2400	11.2300	11.2300	11.2300	143,900
Sep 11, 2024	11.2500	11.2500	11.2400	11.2400	11.2400	1,100
Sep 10, 2024	11.2300	11.2300	11.2300	11.2300	11.2300	-
Sep 9, 2024	11.2300	11.2300	11.2300	11.2300	11.2300	100
Sep 6, 2024	11.2300	11.2300	11.2300	11.2300	11.2300	49,700
Sep 5, 2024	11.2100	11.2250	11.2100	11.2150	11.2150	21,000
Sep 4, 2024	11.1800	11.1800	11.1800	11.1800	11.1800	1,300
Sep 3, 2024	11.1900	11.1900	11.1900	11.1900	11.1900	-
Aug 30, 2024	11.1600	11.1900	11.1300	11.1900	11.1900	3,400
Aug 29, 2024	11.1400	11.1400	11.1400	11.1400	11.1400	-
Aug 28, 2024	11.1400	11.1400	11.1400	11.1400	11.1400	100
Aug 27, 2024	11.2400	11.2400	11.2400	11.2400	11.2400	-
Aug 26, 2024	11.2400	11.2400	11.2400	11.2400	11.2400	-
Aug 23, 2024	11.2400	11.2400	11.2400	11.2400	11.2400	-
Aug 22, 2024	11.2400	11.2400	11.2400	11.2400	11.2400	300
Aug 21, 2024	11.1600	11.1600	11.1600	11.1600	11.1600	600
Aug 20, 2024	11.1500	11.1900	11.1500	11.1600	11.1600	6,700
Aug 19, 2024	11.1400	11.1400	11.1400	11.1400	11.1400	-
Aug 16, 2024	11.1400	11.1400	11.1400	11.1400	11.1400	-
Aug 15, 2024	11.1400	11.1400	11.1400	11.1400	11.1400	-
Aug 14, 2024	11.1400	11.1400	11.1400	11.1400	11.1400	-
Aug 13, 2024	11.1400	11.1400	11.1400	11.1400	11.1400	-
Aug 12, 2024	11.1400	11.1400	11.1400	11.1400	11.1400	-
Aug 9, 2024	11.1400	11.1400	11.1400	11.1400	11.1400	-
Aug 8, 2024	11.1400	11.1400	11.1400	11.1400	11.1400	2,000
Aug 7, 2024	11.1500	11.1500	11.1400	11.1400	11.1400	1,300
Aug 6, 2024	11.1300	11.1300	11.1300	11.1300	11.1300	23,100
Aug 5, 2024	11.1500	11.1500	11.1500	11.1500	11.1500	600
Aug 2, 2024	11.1400	11.1400	11.1400	11.1400	11.1400	-
Aug 1, 2024	11.1000	11.1400	11.1000	11.1400	11.1400	1,400
Jul 31, 2024	11.1400	11.1400	11.1000	11.1400	11.1400	3,800
Jul 30, 2024	11.1300	11.1300	11.1300	11.1300	11.1300	-
Jul 29, 2024	11.1300	11.1300	11.1300	11.1300	11.1300	-
Jul 26, 2024	11.1300	11.1300	11.1300	11.1300	11.1300	-
Jul 25, 2024	11.1300	11.1300	11.1300	11.1300	11.1300	-
Jul 24, 2024	11.1300	11.1300	11.1300	11.1300	11.1300	-
Jul 23, 2024	11.1300	11.1300	11.1300	11.1300	11.1300	-
Jul 22, 2024	11.1400	11.1400	11.0800	11.1300	11.1300	6,300
Jul 19, 2024	11.1000	11.1300	11.1000	11.1000	11.1000	41,000
Jul 18, 2024	11.1500	11.1500	11.1500	11.1500	11.1500	100
Jul 17, 2024	11.1000	11.1000	11.1000	11.1000	11.1000	-
Jul 16, 2024	11.0900	11.1100	11.0900	11.1000	11.1000	10,100
Jul 15, 2024	11.0900	11.1000	11.0900	11.1000	11.1000	5,500
Jul 12, 2024	11.1000	11.1000	11.1000	11.1000	11.1000	-
Jul 11, 2024	11.1000	11.1000	11.1000	11.1000	11.1000	-
Jul 10, 2024	11.1000	11.1000	11.1000	11.1000	11.1000	-
Jul 9, 2024	11.1000	11.1000	11.1000	11.1000	11.1000	-
Jul 8, 2024	11.1000	11.1000	11.1000	11.1000	11.1000	100
Jul 5, 2024	11.1900	11.1900	11.0700	11.0900	11.0900	7,300
Jul 3, 2024	11.0900	11.0900	11.0900	11.0900	11.0900	-
Jul 2, 2024	11.0900	11.0900	11.0500	11.0900	11.0900	57,900
Jul 1, 2024	11.0500	11.0500	11.0500	11.0500	11.0500	1,200
Jun 28, 2024	11.0500	11.0500	11.0500	11.0500	11.0500	-
Jun 27, 2024	11.0400	11.0500	11.0000	11.0500	11.0500	5,800
Jun 26, 2024	11.0400	11.0400	11.0400	11.0400	11.0400	-
Jun 25, 2024	11.0400	11.0400	11.0400	11.0400	11.0400	-
Jun 24, 2024	11.0400	11.0400	11.0400	11.0400	11.0400	-
Jun 21, 2024	11.0400	11.0400	11.0400	11.0400	11.0400	-
Jun 20, 2024	11.0400	11.0400	11.0400	11.0400	11.0400	100
Jun 18, 2024	11.0300	11.0300	11.0300	11.0300	11.0300	100
Jun 17, 2024	11.0400	11.0400	11.0000	11.0200	11.0200	5,800
Jun 14, 2024	11.0200	11.0200	11.0200	11.0200	11.0200	-
Jun 13, 2024	11.0200	11.0200	11.0200	11.0200	11.0200	200
Jun 12, 2024	10.9800	11.0200	10.9800	11.0100	11.0100	3,100
Jun 11, 2024	11.0400	11.0400	11.0400	11.0400	11.0400	-
Jun 10, 2024	11.0400	11.0400	11.0400	11.0400	11.0400	-
Jun 7, 2024	11.0400	11.0400	11.0400	11.0400	11.0400	-
Jun 6, 2024	11.0400	11.0400	11.0400	11.0400	11.0400	-
Jun 5, 2024	11.0400	11.0400	11.0400	11.0400	11.0400	-
Jun 4, 2024	11.0400	11.0400	11.0400	11.0400	11.0400	-
Jun 3, 2024	11.0400	11.0400	11.0400	11.0400	11.0400	-
May 31, 2024	11.0400	11.0400	11.0400	11.0400	11.0400	-
May 30, 2024	11.0400	11.0400	11.0400	11.0400	11.0400	4,000
May 29, 2024	11.0400	11.0400	11.0400	11.0400	11.0400	100
May 28, 2024	11.0400	11.0400	11.0400	11.0400	11.0400	100
May 24, 2024	11.0400	11.0400	11.0400	11.0400	11.0400	-
May 23, 2024	11.0400	11.0400	11.0400	11.0400	11.0400	-
May 22, 2024	11.0400	11.0400	11.0400	11.0400	11.0400	-
May 21, 2024	10.9500	11.0400	10.9500	11.0400	11.0400	2,100
May 20, 2024	10.9500	11.0400	10.9500	11.0400	11.0400	700
May 17, 2024	11.0400	11.0400	11.0400	11.0400	11.0400	1,100
May 16, 2024	11.0400	11.0400	11.0400	11.0400	11.0400	400
May 15, 2024	10.9800	10.9800	10.9800	10.9800	10.9800	1,900
May 14, 2024	10.9800	10.9800	10.9800	10.9800	10.9800	-
May 13, 2024	10.9800	10.9800	10.9550	10.9800	10.9800	3,600
May 10, 2024	10.9400	10.9400	10.9400	10.9400	10.9400	100
May 9, 2024	10.9400	10.9400	10.9400	10.9400	10.9400	-
May 8, 2024	10.9400	10.9400	10.9400	10.9400	10.9400	-
May 7, 2024	10.9400	10.9400	10.9400	10.9400	10.9400	-
May 6, 2024	10.9400	10.9400	10.9400	10.9400	10.9400	-
May 3, 2024	10.9400	10.9400	10.9400	10.9400	10.9400	-
May 2, 2024	10.9500	10.9500	10.9400	10.9400	10.9400	2,100
May 1, 2024	10.9800	10.9800	10.9800	10.9800	10.9800	200
Apr 30, 2024	11.0300	11.0300	10.9200	10.9400	10.9400	14,100
Apr 29, 2024	10.9200	10.9200	10.9200	10.9200	10.9200	-
Apr 26, 2024	10.9200	10.9200	10.9200	10.9200	10.9200	38,800
Apr 25, 2024	10.9300	10.9300	10.9300	10.9300	10.9300	2,000
Apr 24, 2024	10.9000	10.9000	10.9000	10.9000	10.9000	4,200
Apr 23, 2024	10.9000	10.9000	10.9000	10.9000	10.9000	-
Apr 22, 2024	10.9000	10.9000	10.9000	10.9000	10.9000	2,200
Apr 19, 2024	10.9000	10.9000	10.9000	10.9000	10.9000	-
Apr 18, 2024	10.9000	10.9000	10.9000	10.9000	10.9000	200
Apr 17, 2024	10.8900	10.8900	10.8900	10.8900	10.8900	-
Apr 16, 2024	10.8900	10.8900	10.8900	10.8900	10.8900	2,000

GMHS Gamehaus Holdings Inc.

1.3200

-1.12%

SOZAP.ST SOZAP AB (publ)

0.6500

-18.14%

ADVBOX.ST Adventure Box Technology AB (publ)

0.0368

+12.20%

STAR-A.ST Starbreeze AB (publ)

0.3200

-25.41%

STAR-B.ST Starbreeze AB (publ)

0.1872

+1.52%

BHAT Blue Hat Interactive Entertainment Technology

2.2500

-2.17%

TRUG TruGolf Holdings, Inc.

0.3849

+13.88%

PONGF Atari SA

0.1400

0.00%

MSGM Motorsport Games Inc.

1.0800

+25.14%

GXAI Gaxos.ai Inc.

1.1000

-2.65%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

GCL Global Holdings Ltd Ordinary Shares (GCL)

Related Tickers