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
10th Jul 2026 (Fri) 0.4302 0.4594 0.415 0.4134 5,858
9th Jul 2026 (Thu) 0.42 0.43 0.42 0.419 2,410
8th Jul 2026 (Wed) 0.42 0.4213 0.42 0.42 2,177
7th Jul 2026 (Tue) 0.43 0.4527 0.43 0.432 4,381
6th Jul 2026 (Mon) 0.4355 0.4499 0.4355 0.4303 2,160
3rd Jul 2026 (Fri) 0.457 0.457 0.421 0.421 0
2nd Jul 2026 (Thu) 0.457 0.457 0.4146 0.421 6,804
1st Jul 2026 (Wed) 0.4849 0.4849 0.4799 0.466 440
30th Jun 2026 (Tue) 0.4631 0.51 0.4501 0.451 18,417
29th Jun 2026 (Mon) 0.44 0.44 0.4303 0.431 2,496
26th Jun 2026 (Fri) 0.458 0.4699 0.44 0.421 3,856
25th Jun 2026 (Thu) 0.4183 0.4468 0.4183 0.4328 1,507
24th Jun 2026 (Wed) 0.427 0.437 0.427 0.42 1,027
23rd Jun 2026 (Tue) 0.4101 0.44 0.41 0.42 6,432
22nd Jun 2026 (Mon) 0.43 0.441 0.4199 0.41 3,322
19th Jun 2026 (Fri) 0.465 0.4799 0.4499 0.442 5,014
18th Jun 2026 (Thu) 0.465 0.4799 0.4499 0.442 5,014
17th Jun 2026 (Wed) 0.4688 0.4688 0.451 0.451 528
16th Jun 2026 (Tue) 0.4688 0.5088 0.4652 0.4675 9,246
15th Jun 2026 (Mon) 0.407 0.451 0.407 0.4405 4,027
12th Jun 2026 (Fri) 0.4541 0.4541 0.4103 0.4101 9,257
11th Jun 2026 (Thu) 0.46 0.465 0.443 0.45 4,006
10th Jun 2026 (Wed) 0.4195 0.4699 0.4195 0.431 11,275
9th Jun 2026 (Tue) 0.421 0.435 0.42 0.42 6,785
8th Jun 2026 (Mon) 0.4201 0.4404 0.42 0.423 13,109
5th Jun 2026 (Fri) 0.4534 0.4556 0.4301 0.4241 9,266
4th Jun 2026 (Thu) 0.49 0.4935 0.47 0.4701 8,556
3rd Jun 2026 (Wed) 0.50 0.5077 0.4595 0.4584 26,418
2nd Jun 2026 (Tue) 0.565 0.565 0.5207 0.52 5,080
1st Jun 2026 (Mon) 0.55 0.58 0.539 0.5415 13,333
29th May 2026 (Fri) 0.5802 0.588 0.5605 0.56 7,873
28th May 2026 (Thu) 0.5702 0.61 0.553 0.5901 16,247
27th May 2026 (Wed) 0.5969 0.6167 0.56 0.58 15,780
26th May 2026 (Tue) 0.6793 0.7185 0.64 0.6484 23,311
25th May 2026 (Mon) 0.71 0.7428 0.6604 0.6885 61,454
22nd May 2026 (Fri) 0.71 0.7428 0.6604 0.6885 61,454
21st May 2026 (Thu) 0.7034 0.8121 0.605 0.7674 267,260
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
FTSE 100 Latest
Value10,497.29
Change24.84