Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Gcl Global Hold (GCL.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 3.55 3.60 3.50 3.54 7,200
17th Jul 2025 (Thu) 3.56 3.59 3.55 3.55 6,526
16th Jul 2025 (Wed) 3.50 3.50 3.43 3.47 3,833
15th Jul 2025 (Tue) 3.55 3.55 3.50 3.54 1,000
14th Jul 2025 (Mon) 3.49 3.53 3.48 3.50 459
11th Jul 2025 (Fri) 3.59 3.60 3.46 3.46 4,540
10th Jul 2025 (Thu) 3.545 3.56 3.53 3.56 831
9th Jul 2025 (Wed) 3.25 3.59 3.25 3.53 57,488
8th Jul 2025 (Tue) 3.27 3.325 3.27 3.325 808
7th Jul 2025 (Mon) 3.38 3.40 3.20 3.31 1,904
4th Jul 2025 (Fri) 3.37 3.41 3.32 3.40 16,970
3rd Jul 2025 (Thu) 3.37 3.41 3.32 3.40 16,970
2nd Jul 2025 (Wed) 3.63 3.63 3.35 3.46 19,248
1st Jul 2025 (Tue) 3.36 3.52 3.36 3.49 78,992
30th Jun 2025 (Mon) 3.00 3.35 3.00 3.31 49,252
27th Jun 2025 (Fri) 3.05 3.08 2.93 2.93 38,861
26th Jun 2025 (Thu) 2.97 3.00 2.85 2.99 33,762
25th Jun 2025 (Wed) 2.62 2.86 2.62 2.83 39,812
24th Jun 2025 (Tue) 2.64 2.74 2.60 2.65 18,238
23rd Jun 2025 (Mon) 2.50 2.64 2.50 2.65 15,838
20th Jun 2025 (Fri) 2.38 2.52 2.38 2.55 8,505
19th Jun 2025 (Thu) 2.42 2.42 2.39 2.40 12,129
18th Jun 2025 (Wed) 2.42 2.42 2.39 2.40 12,129
17th Jun 2025 (Tue) 2.45 2.46 2.44 2.43 11,433
16th Jun 2025 (Mon) 2.42 2.46 2.41 2.41 4,378
13th Jun 2025 (Fri) 2.45 2.47 2.40 2.40 15,264
12th Jun 2025 (Thu) 2.45 2.58 2.45 2.53 23,618
11th Jun 2025 (Wed) 2.50 2.50 2.41 2.43 7,490
10th Jun 2025 (Tue) 2.46 2.50 2.45 2.46 4,814
9th Jun 2025 (Mon) 2.45 2.46 2.42 2.45 8,022
6th Jun 2025 (Fri) 2.49 2.49 2.43 2.45 4,904
5th Jun 2025 (Thu) 2.50 2.55 2.46 2.52 17,599
4th Jun 2025 (Wed) 2.50 2.53 2.50 2.51 7,801
3rd Jun 2025 (Tue) 2.51 2.51 2.47 2.50 13,957
2nd Jun 2025 (Mon) 2.59 2.59 2.51 2.52 15,685
30th May 2025 (Fri) 2.41 2.60 2.41 2.57 13,554
29th May 2025 (Thu) 2.51 2.52 2.47 2.49 7,333
28th May 2025 (Wed) 2.43 2.50 2.33 2.50 13,834
27th May 2025 (Tue) 2.43 2.58 2.40 2.58 12,481
26th May 2025 (Mon) 2.45 2.45 2.45 2.45 0
24th May 2025 (Sat) 2.51 2.52 2.38 2.45 16,140
23rd May 2025 (Fri) 2.51 2.52 2.38 2.42 16,140
22nd May 2025 (Thu) 2.56 2.80 2.55 2.66 70,521
21st May 2025 (Wed) 2.65 2.91 2.42 2.74 5,560,994
20th May 2025 (Tue) 2.20 2.20 2.16 2.16 4,412
19th May 2025 (Mon) 2.22 2.22 2.16 2.16 1,428
FTSE 100 Latest
Value8,992.12
Change19.48