GCL Global Holdings Ltd - Ordinary Shares (GCL)

Historical Prices For GCL Global Holdings Ltd - Ordinary Shares (GCL)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	2.08	2.09	1.96	1.97	20,756	1.97
4/01/2025	2.01	2.06	1.95	2.06	15,695	2.06
3/31/2025	1.99	2.00	1.86	1.95	37,055	1.95
3/28/2025	1.97	2.13	1.90	1.98	64,852	1.98
3/27/2025	2.05	2.09	1.76	2.00	152,200	2.00
3/26/2025	2.10	2.25	1.95	2.01	169,847	2.01
3/25/2025	2.12	2.25	2.09	2.10	17,339	2.10
3/24/2025	2.12	2.22	2.11	2.11	21,703	2.11
3/21/2025	2.08	2.24	2.08	2.16	34,330	2.16
3/20/2025	2.15	2.30	2.06	2.08	88,195	2.08
3/19/2025	2.17	2.48	2.17	2.28	270,260	2.28
3/18/2025	2.23	2.30	2.10	2.20	70,094	2.20
3/17/2025	2.36	2.36	2.18	2.23	49,795	2.23
3/14/2025	2.08	2.28	2.03	2.25	69,334	2.25
3/13/2025	2.04	2.15	2.01	2.13	33,413	2.13
3/12/2025	1.99	2.17	1.99	2.09	67,510	2.09
3/11/2025	2.00	2.03	1.95	1.99	49,773	1.99
3/10/2025	2.09	2.09	1.91	1.93	187,718	1.93
3/07/2025	2.12	2.27	2.05	2.13	56,873	2.13
3/06/2025	2.17	2.28	2.05	2.11	89,654	2.11
3/05/2025	2.07	2.33	2.03	2.29	118,049	2.29
3/04/2025	2.05	2.17	1.94	2.11	230,090	2.11
3/03/2025	2.30	2.61	2.00	2.02	491,008	2.02
2/28/2025	1.85	2.85	1.76	2.24	2,114,432	2.24
2/27/2025	2.88	2.88	1.81	1.85	486,858	1.85
2/26/2025	3.36	3.36	2.82	2.91	262,049	2.91
2/25/2025	3.43	3.44	3.22	3.36	112,150	3.36
2/24/2025	3.77	3.88	3.25	3.43	180,427	3.43
2/21/2025	5.28	5.50	3.70	3.77	635,261	3.77
2/20/2025	6.00	6.40	5.40	5.59	531,989	5.59
2/19/2025	6.50	7.77	6.10	6.15	1,587,333	6.15
2/18/2025	4.33	9.89	4.10	7.50	58,068,020	7.50
2/14/2025	3.05	3.70	2.60	3.05	1,302,526	3.05