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
3rd Apr 2026 (Fri) 0.6141 0.62 0.6141 0.6024 303
2nd Apr 2026 (Thu) 0.6141 0.62 0.6141 0.6024 303
1st Apr 2026 (Wed) 0.645 0.645 0.6195 0.6418 2,063
31st Mar 2026 (Tue) 0.579 0.5893 0.5644 0.59 285
30th Mar 2026 (Mon) 0.5826 0.5826 0.5826 0.5603 203
27th Mar 2026 (Fri) 0.599 0.6271 0.579 0.6036 2,197
26th Mar 2026 (Thu) 0.551 0.6045 0.55 0.5565 1,068
25th Mar 2026 (Wed) 0.5461 0.6055 0.5461 0.559 1,900
24th Mar 2026 (Tue) 0.5888 0.59 0.5501 0.5161 3,346
23rd Mar 2026 (Mon) 0.6001 0.601 0.60 0.6004 312
20th Mar 2026 (Fri) 0.6401 0.6401 0.5796 0.5714 12,406
19th Mar 2026 (Thu) 0.642 0.655 0.641 0.641 923
18th Mar 2026 (Wed) 0.644 0.644 0.642 0.642 2,399
17th Mar 2026 (Tue) 0.6699 0.6699 0.65 0.646 249
16th Mar 2026 (Mon) 0.6536 0.6772 0.6536 0.6801 7,032
13th Mar 2026 (Fri) 0.6751 0.6772 0.6526 0.65 2,522
12th Mar 2026 (Thu) 0.7498 0.7498 0.702 0.7025 1,124
11th Mar 2026 (Wed) 0.7619 0.77 0.7134 0.7003 4,912
10th Mar 2026 (Tue) 0.69 0.8148 0.69 0.78 9,416
9th Mar 2026 (Mon) 0.529 0.7238 0.529 0.71 27,523
6th Mar 2026 (Fri) 0.5205 0.5421 0.52 0.5127 1,013
5th Mar 2026 (Thu) 0.5183 0.5183 0.5183 0.5183 821
4th Mar 2026 (Wed) 0.5319 0.5319 0.5307 0.5305 1,415
3rd Mar 2026 (Tue) 0.5067 0.5307 0.4859 0.5205 4,590
2nd Mar 2026 (Mon) 0.60 0.60 0.5301 0.5287 3,234
27th Feb 2026 (Fri) 0.625 0.6475 0.6111 0.6111 509
26th Feb 2026 (Thu) 0.63 0.633 0.626 0.6261 1,740
25th Feb 2026 (Wed) 0.6428 0.66 0.6428 0.66 0
24th Feb 2026 (Tue) 0.6428 0.66 0.6428 0.66 0
23rd Feb 2026 (Mon) 0.6428 0.6565 0.613 0.66 2,222
20th Feb 2026 (Fri) 0.64 0.68 0.64 0.6694 10,017
19th Feb 2026 (Thu) 0.6515 0.6515 0.61 0.6132 31,280
18th Feb 2026 (Wed) 0.65 0.6545 0.65 0.6812 3,519
17th Feb 2026 (Tue) 0.6635 0.6713 0.6538 0.6561 981
16th Feb 2026 (Mon) 0.69 0.702 0.6801 0.6829 3,449
13th Feb 2026 (Fri) 0.69 0.702 0.6801 0.6829 3,449
12th Feb 2026 (Thu) 0.718 0.7324 0.66 0.6976 53,179
11th Feb 2026 (Wed) 0.75 0.7531 0.718 0.7324 14,357
10th Feb 2026 (Tue) 0.7201 0.723 0.706 0.7257 1,447
9th Feb 2026 (Mon) 0.741 0.741 0.7014 0.7363 12,939
6th Feb 2026 (Fri) 0.75 0.79 0.70 0.7965 1,790
5th Feb 2026 (Thu) 0.7997 0.7997 0.7343 0.7625 8,169
FTSE 100 Latest
Value10,436.29
Change71.50