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 (GCLWW.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 0.08 0.08 0.08 0.0826 121
17th Jul 2025 (Thu) 0.0902 0.0902 0.085 0.085 0
16th Jul 2025 (Wed) 0.0902 0.0902 0.0902 0.085 454
15th Jul 2025 (Tue) 0.085 0.10 0.085 0.10 0
14th Jul 2025 (Mon) 0.085 0.1026 0.085 0.1026 0
11th Jul 2025 (Fri) 0.085 0.085 0.085 0.1001 158
10th Jul 2025 (Thu) 0.0925 0.111 0.0925 0.111 0
9th Jul 2025 (Wed) 0.0925 0.0925 0.089 0.089 0
8th Jul 2025 (Tue) 0.0925 0.0925 0.089 0.089 16
7th Jul 2025 (Mon) 0.0925 0.0925 0.0901 0.0901 0
4th Jul 2025 (Fri) 0.0925 0.0925 0.0901 0.0901 0
3rd Jul 2025 (Thu) 0.0925 0.0925 0.0901 0.0901 0
2nd Jul 2025 (Wed) 0.0925 0.0925 0.0925 0.0901 600
1st Jul 2025 (Tue) 0.1025 0.1025 0.0925 0.0925 2,171
30th Jun 2025 (Mon) 0.08 0.0937 0.08 0.0938 2,048
27th Jun 2025 (Fri) 0.08 0.08 0.08 0.08 173
26th Jun 2025 (Thu) 0.0845 0.0845 0.08 0.0844 400
25th Jun 2025 (Wed) 0.0687 0.0785 0.0675 0.0845 3,579
24th Jun 2025 (Tue) 0.0654 0.0665 0.0654 0.0665 3
23rd Jun 2025 (Mon) 0.0654 0.0654 0.065 0.065 0
20th Jun 2025 (Fri) 0.0654 0.0654 0.0651 0.0651 0
19th Jun 2025 (Thu) 0.0654 0.0654 0.0651 0.0651 0
18th Jun 2025 (Wed) 0.0654 0.0654 0.0651 0.0651 0
17th Jun 2025 (Tue) 0.0654 0.0654 0.0651 0.0651 0
16th Jun 2025 (Mon) 0.0654 0.0654 0.0651 0.0651 0
13th Jun 2025 (Fri) 0.0654 0.0654 0.0651 0.0651 0
12th Jun 2025 (Thu) 0.0654 0.0654 0.065 0.0651 2,858
11th Jun 2025 (Wed) 0.065 0.0801 0.065 0.0801 0
10th Jun 2025 (Tue) 0.065 0.065 0.065 0.0751 240
9th Jun 2025 (Mon) 0.09 0.10 0.0627 0.0999 2,240
6th Jun 2025 (Fri) 0.0667 0.10 0.0667 0.10 0
5th Jun 2025 (Thu) 0.0667 0.1023 0.0543 0.1111 0
4th Jun 2025 (Wed) 0.055 0.055 0.054 0.054 0
3rd Jun 2025 (Tue) 0.055 0.055 0.054 0.054 0
2nd Jun 2025 (Mon) 0.055 0.055 0.054 0.054 0
30th May 2025 (Fri) 0.055 0.055 0.054 0.054 0
29th May 2025 (Thu) 0.055 0.055 0.054 0.054 0
28th May 2025 (Wed) 0.0537 0.0537 0.0537 0.0537 0
27th May 2025 (Tue) 0.0537 0.0537 0.0537 0.0537 0
26th May 2025 (Mon) 0.0537 0.0537 0.0537 0.0537 0
24th May 2025 (Sat) 0.055 0.055 0.0537 0.0537 0
23rd May 2025 (Fri) 0.055 0.055 0.055 0.055 0
22nd May 2025 (Thu) 0.06 0.06 0.06 0.06 0
21st May 2025 (Wed) 0.0529 0.0529 0.0529 0.0529 0
20th May 2025 (Tue) 0.0529 0.0529 0.0529 0.0529 0
19th May 2025 (Mon) 0.0529 0.0529 0.0529 0.0529 0
FTSE 100 Latest
Value8,992.12
Change19.48