Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now

NasdaqGS - Nasdaq Real Time Price USD

GCL Global Holdings Ltd Ordinary Shares (GCL)

Compare

5.59

-0.56

(-9.11%)

At close: February 20 at 4:00:01 PM EST

5.30

-0.29

(-5.19%)

Pre-Market: 4:11:52 AM EST

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Feb 20, 2025	6.00	6.40	5.40	5.59	5.59	532,000
Feb 19, 2025	6.50	7.77	6.10	6.15	6.15	1,589,800
Feb 18, 2025	4.33	9.89	4.10	7.50	7.50	58,161,800
Feb 14, 2025	3.05	3.70	2.60	3.05	3.05	1,262,500
Feb 13, 2025	8.05	9.80	2.53	2.70	2.70	685,400
Feb 12, 2025	8.88	9.84	8.10	8.60	8.60	29,500
Feb 11, 2025	8.10	9.40	8.07	8.10	8.10	45,600
Feb 10, 2025	8.43	8.43	6.81	8.19	8.19	19,500
Feb 7, 2025	7.51	9.00	7.27	7.98	7.98	68,300
Feb 6, 2025	7.20	8.20	6.56	7.99	7.99	109,100
Feb 5, 2025	5.50	15.55	5.50	8.74	8.74	1,345,700
Feb 4, 2025	5.95	6.01	5.50	6.01	6.01	2,100
Feb 3, 2025	5.90	5.90	5.50	5.70	5.70	2,400
Jan 31, 2025	6.49	6.50	5.81	5.84	5.84	4,000
Jan 30, 2025	6.11	6.17	5.50	5.76	5.76	8,300
Jan 29, 2025	6.45	7.38	5.38	6.96	6.96	28,700
Jan 28, 2025	5.58	8.67	5.20	5.75	5.75	148,500
Jan 27, 2025	6.26	7.19	5.00	5.00	5.00	17,900
Jan 24, 2025	6.89	7.38	5.57	6.93	6.93	31,600
Jan 23, 2025	7.29	7.78	5.80	6.50	6.50	45,700
Jan 22, 2025	9.04	9.60	7.50	7.50	7.50	13,300
Jan 21, 2025	11.60	11.60	8.50	9.00	9.00	35,000
Jan 17, 2025	11.44	12.90	10.60	11.45	11.45	67,200
Jan 16, 2025	11.35	11.44	11.35	11.35	11.35	1,700
Jan 15, 2025	11.39	11.45	11.39	11.41	11.41	27,900
Jan 14, 2025	11.36	11.36	11.36	11.36	11.36	-
Jan 13, 2025	11.36	11.36	11.36	11.36	11.36	-
Jan 10, 2025	11.36	11.36	11.36	11.36	11.36	-
Jan 8, 2025	11.39	11.40	11.36	11.36	11.36	2,200
Jan 7, 2025	11.35	11.40	11.35	11.35	11.35	101,700
Jan 6, 2025	11.35	11.40	11.35	11.40	11.40	800
Jan 3, 2025	11.35	11.35	11.35	11.35	11.35	200
Jan 2, 2025	11.35	11.35	11.35	11.35	11.35	400
Dec 31, 2024	11.47	11.47	11.47	11.47	11.47	-
Dec 30, 2024	11.47	11.47	11.47	11.47	11.47	-
Dec 27, 2024	11.47	11.47	11.47	11.47	11.47	-
Dec 26, 2024	11.47	11.47	11.47	11.47	11.47	-
Dec 24, 2024	11.47	11.47	11.47	11.47	11.47	-
Dec 23, 2024	11.47	11.47	11.47	11.47	11.47	-
Dec 20, 2024	11.47	11.47	11.47	11.47	11.47	-
Dec 19, 2024	11.47	11.47	11.47	11.47	11.47	100
Dec 18, 2024	11.37	11.37	11.37	11.37	11.37	-
Dec 17, 2024	11.37	11.37	11.37	11.37	11.37	-
Dec 16, 2024	11.37	11.37	11.37	11.37	11.37	200
Dec 13, 2024	11.47	11.47	11.47	11.47	11.47	-
Dec 12, 2024	11.47	11.47	11.47	11.47	11.47	-
Dec 11, 2024	11.47	11.47	11.47	11.47	11.47	-
Dec 10, 2024	11.47	11.47	11.47	11.47	11.47	100
Dec 9, 2024	11.47	11.47	11.47	11.47	11.47	-
Dec 6, 2024	11.47	11.47	11.47	11.47	11.47	-
Dec 5, 2024	11.47	11.47	11.47	11.47	11.47	-
Dec 4, 2024	11.47	11.47	11.47	11.47	11.47	100
Dec 3, 2024	11.46	11.46	11.46	11.46	11.46	-
Dec 2, 2024	11.46	11.46	11.46	11.46	11.46	-
Nov 29, 2024	11.46	11.46	11.46	11.46	11.46	-
Nov 27, 2024	11.46	11.46	11.46	11.46	11.46	100
Nov 26, 2024	11.46	11.46	11.46	11.46	11.46	-
Nov 25, 2024	11.46	11.46	11.46	11.46	11.46	100
Nov 22, 2024	11.46	11.46	11.46	11.46	11.46	-
Nov 21, 2024	11.46	11.46	11.46	11.46	11.46	-
Nov 20, 2024	11.46	11.46	11.46	11.46	11.46	-
Nov 19, 2024	11.46	11.46	11.46	11.46	11.46	-
Nov 18, 2024	11.46	11.46	11.46	11.46	11.46	-
Nov 15, 2024	11.46	11.46	11.46	11.46	11.46	-
Nov 14, 2024	11.46	11.46	11.46	11.46	11.46	-
Nov 13, 2024	11.46	11.46	11.46	11.46	11.46	-
Nov 12, 2024	11.46	11.46	11.46	11.46	11.46	-
Nov 11, 2024	11.20	11.46	11.20	11.46	11.46	3,400
Nov 8, 2024	11.44	11.44	11.44	11.44	11.44	-
Nov 7, 2024	11.44	11.44	11.44	11.44	11.44	-
Nov 6, 2024	11.44	11.44	11.44	11.44	11.44	700
Nov 5, 2024	11.46	11.46	11.46	11.46	11.46	-
Nov 4, 2024	11.46	11.46	11.46	11.46	11.46	300
Nov 1, 2024	11.28	11.29	11.28	11.29	11.29	6,700
Oct 31, 2024	11.23	11.23	11.23	11.23	11.23	-
Oct 30, 2024	11.23	11.23	11.23	11.23	11.23	-
Oct 29, 2024	11.23	11.23	11.23	11.23	11.23	-
Oct 28, 2024	11.23	11.23	11.23	11.23	11.23	-
Oct 25, 2024	11.23	11.23	11.23	11.23	11.23	-
Oct 24, 2024	11.23	11.23	11.23	11.23	11.23	-
Oct 23, 2024	11.23	11.23	11.23	11.23	11.23	-
Oct 22, 2024	11.23	11.23	11.23	11.23	11.23	-
Oct 21, 2024	11.23	11.23	11.23	11.23	11.23	-
Oct 18, 2024	11.23	11.23	11.23	11.23	11.23	-
Oct 17, 2024	11.23	11.23	11.23	11.23	11.23	-
Oct 16, 2024	11.23	11.23	11.23	11.23	11.23	-
Oct 15, 2024	11.23	11.23	11.23	11.23	11.23	-
Oct 14, 2024	11.23	11.23	11.23	11.23	11.23	-
Oct 11, 2024	11.23	11.23	11.23	11.23	11.23	100
Oct 10, 2024	11.20	11.20	11.20	11.20	11.20	-
Oct 9, 2024	11.20	11.20	11.20	11.20	11.20	-
Oct 8, 2024	11.20	11.20	11.20	11.20	11.20	-
Oct 7, 2024	11.20	11.20	11.20	11.20	11.20	-
Oct 4, 2024	11.20	11.20	11.20	11.20	11.20	2,300
Oct 3, 2024	11.24	11.24	11.24	11.24	11.24	-
Oct 2, 2024	11.24	11.24	11.24	11.24	11.24	-
Oct 1, 2024	11.24	11.24	11.24	11.24	11.24	-
Sep 30, 2024	11.24	11.24	11.24	11.24	11.24	-
Sep 27, 2024	11.24	11.24	11.24	11.24	11.24	-
Sep 26, 2024	11.24	11.24	11.24	11.24	11.24	-
Sep 25, 2024	11.24	11.24	11.24	11.24	11.24	-
Sep 24, 2024	11.24	11.24	11.24	11.24	11.24	-
Sep 23, 2024	11.24	11.24	11.24	11.24	11.24	-
Sep 20, 2024	11.24	11.24	11.24	11.24	11.24	-
Sep 19, 2024	11.24	11.24	11.24	11.24	11.24	-
Sep 18, 2024	11.28	11.28	11.24	11.24	11.24	300
Sep 17, 2024	11.22	11.22	11.22	11.22	11.22	-
Sep 16, 2024	11.24	11.24	11.20	11.22	11.22	111,700
Sep 13, 2024	11.24	11.24	11.24	11.24	11.24	200,000
Sep 12, 2024	11.24	11.24	11.23	11.23	11.23	143,900
Sep 11, 2024	11.25	11.25	11.24	11.24	11.24	1,100
Sep 10, 2024	11.23	11.23	11.23	11.23	11.23	-
Sep 9, 2024	11.23	11.23	11.23	11.23	11.23	100
Sep 6, 2024	11.23	11.23	11.23	11.23	11.23	49,700
Sep 5, 2024	11.21	11.23	11.21	11.22	11.22	21,000
Sep 4, 2024	11.18	11.18	11.18	11.18	11.18	1,300
Sep 3, 2024	11.19	11.19	11.19	11.19	11.19	-
Aug 30, 2024	11.16	11.19	11.13	11.19	11.19	3,400
Aug 29, 2024	11.14	11.14	11.14	11.14	11.14	-
Aug 28, 2024	11.14	11.14	11.14	11.14	11.14	100
Aug 27, 2024	11.24	11.24	11.24	11.24	11.24	-
Aug 26, 2024	11.24	11.24	11.24	11.24	11.24	-
Aug 23, 2024	11.24	11.24	11.24	11.24	11.24	-
Aug 22, 2024	11.24	11.24	11.24	11.24	11.24	300
Aug 21, 2024	11.16	11.16	11.16	11.16	11.16	600
Aug 20, 2024	11.15	11.19	11.15	11.16	11.16	6,700
Aug 19, 2024	11.14	11.14	11.14	11.14	11.14	-
Aug 16, 2024	11.14	11.14	11.14	11.14	11.14	-
Aug 15, 2024	11.14	11.14	11.14	11.14	11.14	-
Aug 14, 2024	11.14	11.14	11.14	11.14	11.14	-
Aug 13, 2024	11.14	11.14	11.14	11.14	11.14	-
Aug 12, 2024	11.14	11.14	11.14	11.14	11.14	-
Aug 9, 2024	11.14	11.14	11.14	11.14	11.14	-
Aug 8, 2024	11.14	11.14	11.14	11.14	11.14	2,000
Aug 7, 2024	11.15	11.15	11.14	11.14	11.14	1,300
Aug 6, 2024	11.13	11.13	11.13	11.13	11.13	23,100
Aug 5, 2024	11.15	11.15	11.15	11.15	11.15	600
Aug 2, 2024	11.14	11.14	11.14	11.14	11.14	-
Aug 1, 2024	11.10	11.14	11.10	11.14	11.14	1,400
Jul 31, 2024	11.14	11.14	11.10	11.14	11.14	3,800
Jul 30, 2024	11.13	11.13	11.13	11.13	11.13	-
Jul 29, 2024	11.13	11.13	11.13	11.13	11.13	-
Jul 26, 2024	11.13	11.13	11.13	11.13	11.13	-
Jul 25, 2024	11.13	11.13	11.13	11.13	11.13	-
Jul 24, 2024	11.13	11.13	11.13	11.13	11.13	-
Jul 23, 2024	11.13	11.13	11.13	11.13	11.13	-
Jul 22, 2024	11.14	11.14	11.08	11.13	11.13	6,300
Jul 19, 2024	11.10	11.13	11.10	11.10	11.10	41,000
Jul 18, 2024	11.15	11.15	11.15	11.15	11.15	100
Jul 17, 2024	11.10	11.10	11.10	11.10	11.10	-
Jul 16, 2024	11.09	11.11	11.09	11.10	11.10	10,100
Jul 15, 2024	11.09	11.10	11.09	11.10	11.10	5,500
Jul 12, 2024	11.10	11.10	11.10	11.10	11.10	-
Jul 11, 2024	11.10	11.10	11.10	11.10	11.10	-
Jul 10, 2024	11.10	11.10	11.10	11.10	11.10	-
Jul 9, 2024	11.10	11.10	11.10	11.10	11.10	-
Jul 8, 2024	11.10	11.10	11.10	11.10	11.10	100
Jul 5, 2024	11.19	11.19	11.07	11.09	11.09	7,300
Jul 3, 2024	11.09	11.09	11.09	11.09	11.09	-
Jul 2, 2024	11.09	11.09	11.05	11.09	11.09	57,900
Jul 1, 2024	11.05	11.05	11.05	11.05	11.05	1,200
Jun 28, 2024	11.05	11.05	11.05	11.05	11.05	-
Jun 27, 2024	11.04	11.05	11.00	11.05	11.05	5,800
Jun 26, 2024	11.04	11.04	11.04	11.04	11.04	-
Jun 25, 2024	11.04	11.04	11.04	11.04	11.04	-
Jun 24, 2024	11.04	11.04	11.04	11.04	11.04	-
Jun 21, 2024	11.04	11.04	11.04	11.04	11.04	-
Jun 20, 2024	11.04	11.04	11.04	11.04	11.04	100
Jun 18, 2024	11.03	11.03	11.03	11.03	11.03	100
Jun 17, 2024	11.04	11.04	11.00	11.02	11.02	5,800
Jun 14, 2024	11.02	11.02	11.02	11.02	11.02	-
Jun 13, 2024	11.02	11.02	11.02	11.02	11.02	200
Jun 12, 2024	10.98	11.02	10.98	11.01	11.01	3,100
Jun 11, 2024	11.04	11.04	11.04	11.04	11.04	-
Jun 10, 2024	11.04	11.04	11.04	11.04	11.04	-
Jun 7, 2024	11.04	11.04	11.04	11.04	11.04	-
Jun 6, 2024	11.04	11.04	11.04	11.04	11.04	-
Jun 5, 2024	11.04	11.04	11.04	11.04	11.04	-
Jun 4, 2024	11.04	11.04	11.04	11.04	11.04	-
Jun 3, 2024	11.04	11.04	11.04	11.04	11.04	-
May 31, 2024	11.04	11.04	11.04	11.04	11.04	-
May 30, 2024	11.04	11.04	11.04	11.04	11.04	4,000
May 29, 2024	11.04	11.04	11.04	11.04	11.04	100
May 28, 2024	11.04	11.04	11.04	11.04	11.04	100
May 24, 2024	11.04	11.04	11.04	11.04	11.04	-
May 23, 2024	11.04	11.04	11.04	11.04	11.04	-
May 22, 2024	11.04	11.04	11.04	11.04	11.04	-
May 21, 2024	10.95	11.04	10.95	11.04	11.04	2,100
May 20, 2024	10.95	11.04	10.95	11.04	11.04	700
May 17, 2024	11.04	11.04	11.04	11.04	11.04	1,100
May 16, 2024	11.04	11.04	11.04	11.04	11.04	400
May 15, 2024	10.98	10.98	10.98	10.98	10.98	1,900
May 14, 2024	10.98	10.98	10.98	10.98	10.98	-
May 13, 2024	10.98	10.98	10.95	10.98	10.98	3,600
May 10, 2024	10.94	10.94	10.94	10.94	10.94	100
May 9, 2024	10.94	10.94	10.94	10.94	10.94	-
May 8, 2024	10.94	10.94	10.94	10.94	10.94	-
May 7, 2024	10.94	10.94	10.94	10.94	10.94	-
May 6, 2024	10.94	10.94	10.94	10.94	10.94	-
May 3, 2024	10.94	10.94	10.94	10.94	10.94	-
May 2, 2024	10.95	10.95	10.94	10.94	10.94	2,100
May 1, 2024	10.98	10.98	10.98	10.98	10.98	200
Apr 30, 2024	11.03	11.03	10.92	10.94	10.94	14,100
Apr 29, 2024	10.92	10.92	10.92	10.92	10.92	-
Apr 26, 2024	10.92	10.92	10.92	10.92	10.92	38,800
Apr 25, 2024	10.93	10.93	10.93	10.93	10.93	2,000
Apr 24, 2024	10.90	10.90	10.90	10.90	10.90	4,200
Apr 23, 2024	10.90	10.90	10.90	10.90	10.90	-
Apr 22, 2024	10.90	10.90	10.90	10.90	10.90	2,200
Apr 19, 2024	10.90	10.90	10.90	10.90	10.90	-
Apr 18, 2024	10.90	10.90	10.90	10.90	10.90	200
Apr 17, 2024	10.89	10.89	10.89	10.89	10.89	-
Apr 16, 2024	10.89	10.89	10.89	10.89	10.89	2,000
Apr 15, 2024	10.89	10.89	10.89	10.89	10.89	5,000
Apr 12, 2024	10.85	10.85	10.85	10.85	10.85	-
Apr 11, 2024	10.85	10.85	10.85	10.85	10.85	-
Apr 10, 2024	10.85	10.85	10.85	10.85	10.85	-
Apr 9, 2024	10.85	10.85	10.85	10.85	10.85	-
Apr 8, 2024	10.85	10.85	10.85	10.85	10.85	-
Apr 5, 2024	10.85	10.85	10.85	10.85	10.85	-
Apr 4, 2024	10.85	10.85	10.85	10.85	10.85	-
Apr 3, 2024	10.85	10.85	10.85	10.85	10.85	-
Apr 2, 2024	10.85	10.85	10.85	10.85	10.85	100
Apr 1, 2024	10.81	10.81	10.81	10.81	10.81	-
Mar 28, 2024	10.81	10.81	10.81	10.81	10.81	-
Mar 27, 2024	10.81	10.81	10.81	10.81	10.81	-
Mar 26, 2024	10.81	10.81	10.81	10.81	10.81	-
Mar 25, 2024	10.83	10.83	10.81	10.81	10.81	800
Mar 22, 2024	10.89	10.89	10.89	10.89	10.89	-
Mar 21, 2024	10.89	10.89	10.89	10.89	10.89	-
Mar 20, 2024	10.89	10.89	10.89	10.89	10.89	-
Mar 19, 2024	10.89	10.89	10.89	10.89	10.89	-
Mar 18, 2024	10.89	10.89	10.89	10.89	10.89	-
Mar 15, 2024	10.89	10.89	10.89	10.89	10.89	-
Mar 14, 2024	10.89	10.89	10.89	10.89	10.89	-
Mar 13, 2024	10.89	10.89	10.89	10.89	10.89	-
Mar 12, 2024	10.89	10.89	10.89	10.89	10.89	-
Mar 11, 2024	10.89	10.89	10.89	10.89	10.89	-
Mar 8, 2024	10.89	10.89	10.89	10.89	10.89	300
Mar 7, 2024	10.90	10.90	10.90	10.90	10.90	-
Mar 6, 2024	10.90	10.90	10.90	10.90	10.90	-
Mar 5, 2024	10.90	10.90	10.90	10.90	10.90	-
Mar 4, 2024	10.80	10.90	10.80	10.90	10.90	3,000
Mar 1, 2024	10.80	10.80	10.80	10.80	10.80	-
Feb 29, 2024	10.80	10.80	10.80	10.80	10.80	-
Feb 28, 2024	10.80	10.80	10.80	10.80	10.80	-
Feb 27, 2024	10.80	10.80	10.80	10.80	10.80	-
Feb 26, 2024	10.80	10.80	10.80	10.80	10.80	-
Feb 23, 2024	10.80	10.80	10.80	10.80	10.80	100
Feb 22, 2024	10.80	10.80	10.80	10.80	10.80	2,900
Feb 21, 2024	10.80	10.80	10.80	10.80	10.80	2,600

TRUG TruGolf Holdings, Inc.

0.4690

-8.67%

BHAT Blue Hat Interactive Entertainment Technology

0.0591

-4.98%

GXAI Gaxos.ai Inc.

1.5200

-5.59%

BILI Bilibili Inc.

22.11

+8.76%

GMHS Gamehaus Holdings Inc.

2.0499

-5.97%

NTES NetEase, Inc.

101.42

-2.64%

GMGI Golden Matrix Group, Inc.

2.1400

-12.30%

RBLX Roblox Corporation

62.82

-1.29%

TTWO Take-Two Interactive Software, Inc.

215.24

+0.03%

EA Electronic Arts Inc.

129.99

+0.50%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

GCL Global Holdings Ltd Ordinary Shares (GCL)

Related Tickers