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
28th Sep 2026 (Mon) 0.75 0.79 0.7457 0.76 29,240
25th Sep 2026 (Fri) 0.688 0.78 0.688 0.7529 49,347
24th Sep 2026 (Thu) 0.65 0.6899 0.65 0.6888 20,524
23rd Sep 2026 (Wed) 0.6499 0.6852 0.6499 0.6553 14,949
22nd Sep 2026 (Tue) 0.6593 0.685 0.65 0.6878 34,080
21st Sep 2026 (Mon) 0.647 0.655 0.6333 0.66 4,942
18th Sep 2026 (Fri) 0.5699 0.6033 0.5699 0.5991 1,609
17th Sep 2026 (Thu) 0.588 0.6099 0.588 0.5976 16,210
16th Sep 2026 (Wed) 0.615 0.615 0.5701 0.58 1,202
15th Sep 2026 (Tue) 0.595 0.6145 0.5907 0.6152 3,277
14th Sep 2026 (Mon) 0.5937 0.5937 0.5845 0.5993 2,142
11th Sep 2026 (Fri) 0.5728 0.6326 0.5728 0.6086 46,851
10th Sep 2026 (Thu) 0.545 0.577 0.5333 0.573 17,192
9th Sep 2026 (Wed) 0.5601 0.5615 0.5447 0.5604 13,484
8th Sep 2026 (Tue) 0.5318 0.5651 0.5114 0.577 4,113
7th Sep 2026 (Mon) 0.5558 0.5715 0.5237 0.54 3,466
4th Sep 2026 (Fri) 0.5558 0.5715 0.5237 0.54 3,466
3rd Sep 2026 (Thu) 0.50 0.6204 0.4945 0.5992 22,067
2nd Sep 2026 (Wed) 0.51 0.51 0.4527 0.4972 25,321
1st Sep 2026 (Tue) 0.5122 0.5297 0.4909 0.5144 12,291
31st Aug 2026 (Mon) 0.6851 0.6851 0.50 0.5063 57,335
28th Aug 2026 (Fri) 0.6817 0.7637 0.6586 0.6867 176,851
27th Aug 2026 (Thu) 0.654 0.7622 0.6401 0.6751 45,520
26th Aug 2026 (Wed) 0.7501 0.7501 0.6005 0.6055 46,112
25th Aug 2026 (Tue) 0.7582 0.78 0.7582 0.7433 1,760
24th Aug 2026 (Mon) 0.7301 0.8235 0.73 0.7911 36,867
21st Aug 2026 (Fri) 0.78 0.80 0.70 0.7174 83,020
20th Aug 2026 (Thu) 0.7107 0.7501 0.6932 0.75 43,168
19th Aug 2026 (Wed) 0.6047 0.6767 0.6047 0.67 17,139
18th Aug 2026 (Tue) 0.5563 0.5759 0.555 0.5759 3,735
17th Aug 2026 (Mon) 0.55 0.5767 0.5465 0.5501 2,470
14th Aug 2026 (Fri) 0.496 0.536 0.4947 0.5242 24,379
13th Aug 2026 (Thu) 0.4851 0.50 0.48 0.4825 51,206
12th Aug 2026 (Wed) 0.4809 0.5099 0.4801 0.506 12,097
11th Aug 2026 (Tue) 0.5001 0.5054 0.4875 0.5049 51,822
10th Aug 2026 (Mon) 0.5248 0.7172 0.515 0.547 330,454
7th Aug 2026 (Fri) 0.5169 0.5458 0.5106 0.5145 6,211
6th Aug 2026 (Thu) 0.5004 0.52 0.4995 0.518 12,008
5th Aug 2026 (Wed) 0.4878 0.508 0.4878 0.5003 8,218
4th Aug 2026 (Tue) 0.47 0.4862 0.47 0.4898 1,976
3rd Aug 2026 (Mon) 0.4402 0.4405 0.4401 0.4502 2,976
31st Jul 2026 (Fri) 0.4405 0.4469 0.4254 0.4317 28,646
30th Jul 2026 (Thu) 0.482 0.488 0.475 0.488 25,945
29th Jul 2026 (Wed) 0.4805 0.4936 0.461 0.475 16,144
FTSE 100 Latest
Value10,684.88
Change-10.37