ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

GCL Global Holdings Ltd - Ordinary Shares (NQ:GCL)

0.6036 +0.0471 (+8.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2026 0.5650 0.6293 0.5620 0.6036 61,996 +0.05(+8.46%)
Mar 26, 2026 0.5910 0.6270 0.5495 0.5565 62,773 -0.00(-0.45%)
Mar 25, 2026 0.5570 0.6055 0.5270 0.5590 35,099 +0.04(+8.31%)
Mar 24, 2026 0.5961 0.6000 0.5161 0.5161 47,465 -0.08(-14.04%)
Mar 23, 2026 0.5900 0.6108 0.5900 0.6004 33,744 +0.03(+5.08%)
Mar 20, 2026 0.6400 0.6500 0.5301 0.5714 226,949 -0.07(-10.86%)
Mar 19, 2026 0.6401 0.6598 0.6400 0.6410 51,275 -0.00(-0.16%)
Mar 18, 2026 0.6400 0.6708 0.6400 0.6420 34,456 -0.00(-0.62%)
Mar 17, 2026 0.6300 0.6723 0.6300 0.6460 12,453 -0.03(-5.01%)
Mar 16, 2026 0.6300 0.7000 0.6300 0.6801 34,664 +0.03(+4.63%)
Mar 13, 2026 0.6716 0.6920 0.6500 0.6500 41,488 -0.05(-7.47%)
Mar 12, 2026 0.6906 0.7581 0.6906 0.7025 30,487 +0.00(+0.31%)
Mar 11, 2026 0.7600 0.7799 0.7003 0.7003 47,302 -0.08(-10.22%)
Mar 10, 2026 0.6991 0.8148 0.6800 0.7800 108,354 +0.07(+9.86%)
Mar 09, 2026 0.5331 0.7315 0.5260 0.7100 1,857,887 +0.20(+38.48%)
Mar 06, 2026 0.5490 0.5490 0.5127 0.5127 25,513 -0.01(-1.08%)
Mar 05, 2026 0.5300 0.5434 0.5145 0.5183 27,349 -0.01(-2.30%)
Mar 04, 2026 0.5101 0.5403 0.5001 0.5305 30,394 +0.01(+1.92%)
Mar 03, 2026 0.5200 0.5513 0.4703 0.5205 101,060 -0.01(-1.55%)
Mar 02, 2026 0.6100 0.6155 0.5057 0.5287 64,862 -0.08(-13.48%)
Feb 27, 2026 0.6253 0.6477 0.6111 0.6111 36,251 -0.02(-2.40%)
Feb 26, 2026 0.6468 0.6468 0.6260 0.6261 30,961 -0.03(-5.14%)
Feb 25, 2026 0.6300 0.6706 0.6260 0.6600 93,495 +0.01(+1.23%)
Feb 24, 2026 0.6340 0.6541 0.6290 0.6520 16,717 -0.01(-1.21%)
Feb 23, 2026 0.6400 0.6600 0.6046 0.6600 66,778 -0.01(-1.40%)
Feb 20, 2026 0.6400 0.6877 0.6300 0.6694 74,122 +0.06(+9.17%)
Feb 19, 2026 0.6538 0.6545 0.6020 0.6132 154,416 -0.07(-9.98%)
Feb 18, 2026 0.6470 0.6815 0.6403 0.6812 55,300 +0.03(+3.83%)
Feb 17, 2026 0.7000 0.7000 0.6501 0.6561 52,539 -0.03(-3.94%)
Feb 13, 2026 0.6811 0.7166 0.6800 0.6830 71,459 -0.01(-2.09%)
Feb 12, 2026 0.7050 0.7324 0.6586 0.6976 267,749 -0.03(-4.75%)
Feb 11, 2026 0.7100 0.7600 0.7100 0.7324 102,452 +0.01(+0.92%)
Feb 10, 2026 0.7200 0.7449 0.7050 0.7257 97,461 -0.01(-1.44%)
Feb 09, 2026 0.7300 0.7500 0.7001 0.7363 132,376 -0.06(-7.56%)
Feb 06, 2026 0.7400 0.7990 0.7000 0.7965 193,706 +0.03(+4.46%)
Feb 05, 2026 0.7800 0.8142 0.7136 0.7625 163,352 -0.17(-17.88%)
Feb 04, 2026 0.7400 0.9534 0.7399 0.9285 418,484 +0.13(+16.06%)
Feb 03, 2026 0.7800 0.8000 0.7400 0.8000 580,099 -0.08(-9.09%)
Feb 02, 2026 0.9999 1.000 0.7600 0.8800 1,567,575 -0.31(-26.05%)
Jan 30, 2026 1.210 1.290 1.020 1.190 49,777,608 +0.12(+11.21%)
Jan 29, 2026 1.110 1.160 1.060 1.070 181,991 -0.07(-6.14%)
Jan 28, 2026 1.190 1.340 1.140 1.140 247,133 -0.08(-6.56%)
Jan 27, 2026 1.100 1.260 1.100 1.220 164,522 +0.11(+9.91%)
Jan 26, 2026 1.100 1.140 1.075 1.110 68,857 +0.00(+0.00%)
Jan 23, 2026 1.020 1.140 1.020 1.110 82,045 +0.08(+7.77%)
Jan 22, 2026 1.030 1.045 1.025 1.030 21,912 -0.01(-0.96%)
Jan 21, 2026 1.030 1.050 1.010 1.040 122,561 +0.01(+0.97%)
Jan 20, 2026 1.030 1.050 1.030 1.030 42,703 -0.01(-0.96%)
Jan 16, 2026 1.040 1.060 1.040 1.040 50,818 +0.00(+0.00%)
Jan 15, 2026 1.050 1.087 1.030 1.040 44,864 -0.02(-1.89%)
Jan 14, 2026 1.100 1.150 1.060 1.060 92,834 -0.07(-6.19%)
Jan 13, 2026 1.100 1.160 1.100 1.130 28,160 +0.02(+1.80%)
Jan 12, 2026 1.050 1.130 1.050 1.110 29,873 +0.03(+2.78%)
Jan 09, 2026 1.050 1.110 1.050 1.080 16,976 +0.00(+0.00%)
Jan 08, 2026 1.070 1.130 1.070 1.080 18,792 -0.02(-1.82%)
Jan 07, 2026 1.040 1.140 1.040 1.100 50,866 +0.07(+6.80%)
Jan 06, 2026 1.100 1.100 1.030 1.030 38,162 -0.04(-3.74%)
Jan 05, 2026 1.040 1.100 1.040 1.070 62,033 +0.02(+1.90%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.