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
19th Sep 2025 (Fri) 0.0675 0.0775 0.0636 0.0655 400
18th Sep 2025 (Thu) 0.0775 0.0775 0.0681 0.0681 0
17th Sep 2025 (Wed) 0.0775 0.0775 0.0681 0.0681 0
16th Sep 2025 (Tue) 0.0775 0.0775 0.0725 0.0725 0
15th Sep 2025 (Mon) 0.0775 0.0775 0.0775 0.0775 0
12th Sep 2025 (Fri) 0.0692 0.0692 0.0692 0.0692 0
11th Sep 2025 (Thu) 0.0692 0.0692 0.0692 0.0692 100
10th Sep 2025 (Wed) 0.0789 0.0789 0.0768 0.0768 0
9th Sep 2025 (Tue) 0.0789 0.0789 0.07 0.07 0
8th Sep 2025 (Mon) 0.0789 0.0789 0.0775 0.0775 0
5th Sep 2025 (Fri) 0.0789 0.0789 0.0775 0.0775 0
4th Sep 2025 (Thu) 0.0789 0.0789 0.066 0.0756 6,600
3rd Sep 2025 (Wed) 0.0713 0.0713 0.0562 0.0975 18,743
2nd Sep 2025 (Tue) 0.0794 0.0794 0.0717 0.0717 0
1st Sep 2025 (Mon) 0.0794 0.0856 0.0794 0.0856 0
29th Aug 2025 (Fri) 0.0794 0.0856 0.0794 0.0856 0
28th Aug 2025 (Thu) 0.0794 0.0856 0.0794 0.0856 0
27th Aug 2025 (Wed) 0.0794 0.0856 0.0794 0.0856 0
26th Aug 2025 (Tue) 0.0794 0.0836 0.0794 0.0836 0
25th Aug 2025 (Mon) 0.0794 0.0888 0.0794 0.0888 0
22nd Aug 2025 (Fri) 0.0794 0.0794 0.0794 0.0732 0
21st Aug 2025 (Thu) 0.065 0.0742 0.065 0.0742 0
20th Aug 2025 (Wed) 0.065 0.0707 0.065 0.0707 0
19th Aug 2025 (Tue) 0.065 0.0707 0.065 0.0707 0
18th Aug 2025 (Mon) 0.065 0.0798 0.065 0.0798 0
15th Aug 2025 (Fri) 0.065 0.065 0.065 0.068 200
14th Aug 2025 (Thu) 0.1001 0.1001 0.071 0.071 196
13th Aug 2025 (Wed) 0.1001 0.1001 0.0714 0.0714 0
12th Aug 2025 (Tue) 0.1001 0.1001 0.0801 0.0804 3,327
11th Aug 2025 (Mon) 0.10 0.14 0.10 0.14 0
8th Aug 2025 (Fri) 0.10 0.10 0.10 0.10 4,000
7th Aug 2025 (Thu) 0.10 0.1002 0.10 0.1002 50
6th Aug 2025 (Wed) 0.10 0.10 0.10 0.1037 1,250
5th Aug 2025 (Tue) 0.10 0.10 0.10 0.1135 1,286
4th Aug 2025 (Mon) 0.1001 0.1001 0.1001 0.1002 199
1st Aug 2025 (Fri) 0.1004 0.1004 0.1004 0.1002 100
31st Jul 2025 (Thu) 0.12 0.129 0.1102 0.1108 22,946
30th Jul 2025 (Wed) 0.0962 0.0962 0.0962 0.1058 10
29th Jul 2025 (Tue) 0.1075 0.1075 0.09 0.09 72
28th Jul 2025 (Mon) 0.1075 0.1075 0.0925 0.09 2,683
25th Jul 2025 (Fri) 0.11 0.11 0.11 0.1052 111
24th Jul 2025 (Thu) 0.08 0.08 0.08 0.114 100
23rd Jul 2025 (Wed) 0.08 0.0846 0.08 0.0846 0
22nd Jul 2025 (Tue) 0.08 0.08 0.08 0.08 100
21st Jul 2025 (Mon) 0.0875 0.0875 0.0875 0.0875 192
FTSE 100 Latest
Value9,216.67
Change-11.44