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
20th May 2026 (Wed) 0.7396 0.9631 0.69 0.7445 11,212,980
19th May 2026 (Tue) 0.4252 0.43 0.4114 0.4317 3,386,270
18th May 2026 (Mon) 0.45 0.45 0.422 0.4399 4,050
15th May 2026 (Fri) 0.45 0.4598 0.45 0.4524 0
14th May 2026 (Thu) 0.4605 0.4655 0.4605 0.4619 1,388
13th May 2026 (Wed) 0.451 0.451 0.451 0.4655 198
12th May 2026 (Tue) 0.47 0.479 0.47 0.47 351
11th May 2026 (Mon) 0.451 0.451 0.451 0.451 371
8th May 2026 (Fri) 0.458 0.4754 0.4505 0.46 3,055
7th May 2026 (Thu) 0.488 0.488 0.488 0.4755 102
6th May 2026 (Wed) 0.4815 0.4815 0.4815 0.4882 150
5th May 2026 (Tue) 0.4983 0.4983 0.4983 0.4819 768
4th May 2026 (Mon) 0.5002 0.5002 0.5002 0.5098 318
1st May 2026 (Fri) 0.4671 0.511 0.4671 0.511 3
30th Apr 2026 (Thu) 0.4671 0.506 0.4671 0.49 967
29th Apr 2026 (Wed) 0.4949 0.4949 0.4543 0.47 1,796
28th Apr 2026 (Tue) 0.5101 0.5101 0.5073 0.5073 130
27th Apr 2026 (Mon) 0.5101 0.53 0.51 0.53 2,935
24th Apr 2026 (Fri) 0.5252 0.53 0.52 0.52 7,959
23rd Apr 2026 (Thu) 0.525 0.5299 0.525 0.5273 1,376
22nd Apr 2026 (Wed) 0.5407 0.5407 0.5407 0.53 140
21st Apr 2026 (Tue) 0.5596 0.5596 0.54 0.5304 5,156
20th Apr 2026 (Mon) 0.54 0.55 0.54 0.55 210
17th Apr 2026 (Fri) 0.54 0.5421 0.535 0.535 2,694
16th Apr 2026 (Thu) 0.5301 0.5301 0.53 0.5365 5,718
15th Apr 2026 (Wed) 0.571 0.571 0.52 0.5234 16,240
14th Apr 2026 (Tue) 0.5712 0.5712 0.561 0.562 6,756
13th Apr 2026 (Mon) 0.5771 0.579 0.5586 0.57 5,087
10th Apr 2026 (Fri) 0.58 0.62 0.58 0.6041 410
9th Apr 2026 (Thu) 0.58 0.599 0.58 0.5855 1,315
8th Apr 2026 (Wed) 0.5911 0.60 0.5911 0.58 444
7th Apr 2026 (Tue) 0.6233 0.6233 0.61 0.6056 2,255
6th Apr 2026 (Mon) 0.6103 0.644 0.6103 0.626 588
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
FTSE 100 Latest
Value10,443.47
Change11.13