Gcl Technology Holdings Limited (OP: GCPEF )
0.1581
-0.0269
(-14.54%)
Streaming Delayed Price
Updated: 9:30 AM EDT, Jun 11, 2024
Add to My Watchlist
Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 0.1106 | 0.1106 | 0.1106 | 0.1106 | 4,000 | +0.00(+3.46%) |
Jan 26, 2024 | 0.1069 | 0 | -0.01(-7.29%) | |||
Jan 24, 2024 | 0.1153 | 0 | -0.00(-3.92%) | |||
Jan 17, 2024 | 0.1200 | 40 | -0.00(-0.83%) | |||
Jan 16, 2024 | 0.1100 | 0.1210 | 0.1100 | 0.1210 | 14,000 | -0.01(-10.37%) |
Jan 12, 2024 | 0.1350 | 0.1350 | 0.1350 | 0.1350 | 1,000 | +0.00(+1.73%) |
Jan 09, 2024 | 0.1327 | 0 | -0.00(-1.70%) | |||
Jan 04, 2024 | 0.1350 | 0 | -0.01(-10.00%) | |||
Dec 29, 2023 | 0.1500 | 0 | +0.00(+0.00%) | |||
Dec 28, 2023 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 50,000 | +0.03(+22.95%) |
Dec 27, 2023 | 0.1500 | 0.1500 | 0.1220 | 0.1220 | 5,795 | -0.01(-10.56%) |
Dec 22, 2023 | 0.1364 | 0 | +0.00(+2.94%) | |||
Dec 20, 2023 | 0.1325 | 0 | +0.00(+0.68%) | |||
Dec 19, 2023 | 0.1316 | 0.1316 | 0.1316 | 0.1316 | 1,000 | +0.01(+4.69%) |
Dec 18, 2023 | 0.1257 | 0.1257 | 0.1257 | 0.1257 | 500 | -0.00(-1.80%) |
Dec 14, 2023 | 0.1280 | 0 | -0.00(-0.16%) | |||
Dec 13, 2023 | 0.1300 | 0.1300 | 0.1282 | 0.1282 | 9,000 | -0.01(-5.04%) |
Dec 08, 2023 | 0.1350 | 0 | +0.01(+8.43%) | |||
Dec 07, 2023 | 0.1317 | 0.1317 | 0.1245 | 0.1245 | 18,669 | -0.01(-7.78%) |
Dec 06, 2023 | 0.1346 | 0.1350 | 0.1346 | 0.1350 | 16,967 | +0.00(+3.37%) |
Nov 29, 2023 | 0.1306 | 0 | -0.00(-1.43%) | |||
Nov 28, 2023 | 0.1325 | 0.1325 | 0.1325 | 0.1325 | 100 | +0.00(+1.77%) |
Nov 27, 2023 | 0.1401 | 0.1401 | 0.1302 | 0.1302 | 10,000 | -0.01(-10.21%) |
Nov 20, 2023 | 0.1450 | 0 | +0.00(+1.61%) | |||
Oct 27, 2023 | 0.1427 | 0 | +0.00(+1.35%) | |||
Oct 26, 2023 | 0.1408 | 0.1408 | 0.1408 | 0.1408 | 1,000 | -0.02(-14.98%) |
Oct 19, 2023 | 0.1656 | 0 | -0.01(-5.37%) | |||
Oct 18, 2023 | 0.1750 | 0.1750 | 0.1750 | 0.1750 | 5,000 | +0.01(+9.37%) |
Oct 17, 2023 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 8,000 | -0.00(-2.32%) |
Oct 10, 2023 | 0.1638 | 0 | -0.01(-5.04%) | |||
Oct 09, 2023 | 0.1725 | 0.1725 | 0.1725 | 0.1725 | 2,000 | -0.01(-4.38%) |
Oct 02, 2023 | 0.1804 | 0 | +0.02(+10.88%) | |||
Sep 15, 2023 | 0.1627 | 0 | +0.01(+8.11%) | |||
Sep 08, 2023 | 0.1505 | 0 | -0.01(-7.78%) | |||
Sep 07, 2023 | 0.1650 | 0.1650 | 0.1632 | 0.1632 | 3,000 | -0.01(-4.95%) |
Sep 06, 2023 | 0.1717 | 0.1717 | 0.1717 | 0.1717 | 2,000 | +0.00(+1.42%) |
Aug 31, 2023 | 0.1693 | 0 | -0.00(-0.12%) | |||
Aug 30, 2023 | 0.1695 | 0.1695 | 0.1695 | 0.1695 | 100 | +0.00(+0.53%) |
Aug 28, 2023 | 0.1686 | 0 | +0.00(+0.54%) | |||
Aug 25, 2023 | 0.1677 | 0.1677 | 0.1677 | 0.1677 | 200 | +0.01(+3.39%) |
Aug 18, 2023 | 0.1622 | 0 | +0.00(+0.25%) | |||
Aug 16, 2023 | 0.1618 | 0 | -0.03(-14.71%) | |||
Aug 08, 2023 | 0.1897 | 0 | -0.01(-6.55%) | |||
Aug 07, 2023 | 0.1799 | 0.2030 | 0.1799 | 0.2030 | 3,669 | -0.00(-0.05%) |
Jul 28, 2023 | 0.2031 | 0 | -0.01(-5.53%) | |||
Jul 26, 2023 | 0.2150 | 29,590 | +0.01(+4.12%) | |||
Jul 19, 2023 | 0.2065 | 0 | +0.00(+2.33%) | |||
Jul 14, 2023 | 0.2018 | 0 | -0.01(-2.65%) | |||
Jul 10, 2023 | 0.2073 | 0 | +0.01(+3.60%) | |||
Jul 07, 2023 | 0.2001 | 0.2001 | 0.2001 | 0.2001 | 600 | -0.02(-8.92%) |
Jun 30, 2023 | 0.2197 | 0 | +0.01(+3.78%) | |||
Jun 29, 2023 | 0.2117 | 0.2117 | 0.2117 | 0.2117 | 625 | -0.00(-0.24%) |
Jun 28, 2023 | 0.2122 | 0.2122 | 0.2122 | 0.2122 | 15,000 | +0.00(+1.82%) |
Jun 27, 2023 | 0.2084 | 0.2084 | 0.2084 | 0.2084 | 108 | +0.00(+0.24%) |
Jun 22, 2023 | 0.2079 | 0 | -0.02(-7.48%) | |||
Jun 20, 2023 | 0.2247 | 0 | +0.00(+1.31%) | |||
Jun 16, 2023 | 0.2218 | 0.2218 | 0.2218 | 0.2218 | 1,000 | +0.01(+4.92%) |
Jun 15, 2023 | 0.2114 | 0.2114 | 0.2114 | 0.2114 | 4,000 | +0.02(+12.99%) |
Jun 07, 2023 | 0.1871 | 0 | -0.00(-1.53%) | |||
Jun 05, 2023 | 0.1900 | 0 | -0.01(-5.00%) | |||
Jun 02, 2023 | 0.1963 | 0.2075 | 0.1963 | 0.2000 | 10,229 | -0.01(-6.93%) |
May 31, 2023 | 0.2149 | 0 | -0.00(-0.23%) | |||
May 30, 2023 | 0.2252 | 0.2252 | 0.2154 | 0.2154 | 1,000 | -0.01(-3.02%) |
May 23, 2023 | 0.2221 | 0 | -0.01(-3.39%) | |||
May 17, 2023 | 0.2299 | 0 | +0.01(+3.19%) | |||
May 16, 2023 | 0.2228 | 0.2228 | 0.2228 | 0.2228 | 500 | +0.00(+0.77%) |
May 15, 2023 | 0.2211 | 0.2400 | 0.2211 | 0.2211 | 1,561,968 | -0.01(-5.87%) |
May 11, 2023 | 0.2349 | 0 | +0.01(+3.66%) | |||
May 09, 2023 | 0.2266 | 0 | -0.01(-5.58%) | |||
May 08, 2023 | 0.2337 | 0.2400 | 0.2337 | 0.2400 | 2,400 | -0.01(-2.04%) |
May 05, 2023 | 0.2351 | 0.2450 | 0.2351 | 0.2450 | 6,500 | +0.01(+2.08%) |
May 04, 2023 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 13,000 | +0.00(+1.57%) |
May 03, 2023 | 0.2363 | 0.2363 | 0.2363 | 0.2363 | 1,000 | +0.01(+4.14%) |
May 01, 2023 | 0.2269 | 0 | -0.02(-7.99%) | |||
Apr 28, 2023 | 0.2466 | 0.2466 | 0.2466 | 0.2466 | 20,000 | +0.01(+2.75%) |
Apr 27, 2023 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 1,000 | -0.01(-5.47%) |
Apr 26, 2023 | 0.2539 | 0.2539 | 0.2539 | 0.2539 | 2,500 | -0.00(-1.55%) |
Apr 24, 2023 | 0.2579 | 0 | +0.01(+3.62%) | |||
Apr 20, 2023 | 0.2489 | 0 | -0.01(-2.66%) | |||
Apr 17, 2023 | 0.2557 | 0 | +0.02(+9.88%) | |||
Apr 13, 2023 | 0.2327 | 0 | -0.02(-6.73%) | |||
Apr 11, 2023 | 0.2495 | 2 | +0.01(+3.79%) | |||
Apr 10, 2023 | 0.2257 | 0.2404 | 0.2257 | 0.2404 | 11,000 | -0.01(-4.03%) |
Apr 04, 2023 | 0.2505 | 0 | -0.01(-4.24%) | |||
Apr 03, 2023 | 0.2616 | 0.2616 | 0.2616 | 0.2616 | 1,950 | +0.02(+10.33%) |
Mar 30, 2023 | 0.2371 | 0 | +0.01(+3.31%) | |||
Mar 24, 2023 | 0.2295 | 0 | -0.01(-2.84%) | |||
Mar 23, 2023 | 0.2362 | 0.2362 | 0.2362 | 0.2362 | 488 | -0.00(-1.42%) |
Mar 21, 2023 | 0.2396 | 0 | +0.00(+1.27%) | |||
Mar 20, 2023 | 0.2377 | 0.2377 | 0.2338 | 0.2366 | 3,263 | +0.00(+1.33%) |
Mar 17, 2023 | 0.2335 | 0.2335 | 0.2335 | 0.2335 | 100 | +0.00(+1.65%) |
Mar 16, 2023 | 0.2297 | 0.2297 | 0.2297 | 0.2297 | 1,500 | +0.00(+0.97%) |
Mar 15, 2023 | 0.2275 | 0.2275 | 0.2275 | 0.2275 | 2,149 | +0.00(+1.38%) |
Mar 14, 2023 | 0.2266 | 0.2266 | 0.2244 | 0.2244 | 10,000 | -0.03(-13.19%) |
Mar 08, 2023 | 0.2585 | 0 | -0.02(-5.97%) | |||
Mar 07, 2023 | 0.2569 | 0.2749 | 0.2569 | 0.2749 | 61,700 | +0.01(+4.21%) |
Mar 03, 2023 | 0.2638 | 0 | +0.01(+4.52%) | |||
Feb 28, 2023 | 0.2524 | 0 | -0.02(-5.89%) | |||
Feb 23, 2023 | 0.2682 | 37 | -0.01(-4.21%) | |||
Feb 22, 2023 | 0.2800 | 0.2825 | 0.2800 | 0.2800 | 7,500 | +0.01(+2.79%) |
Feb 21, 2023 | 0.2724 | 0.2724 | 0.2724 | 0.2724 | 250 | +0.00(+0.93%) |
Feb 16, 2023 | 0.2699 | 25 | -0.01(-4.43%) | |||
Feb 13, 2023 | 0.2824 | 0 | +0.00(+0.89%) | |||
Feb 09, 2023 | 0.2799 | 0 | -0.00(-0.50%) | |||
Feb 06, 2023 | 0.2813 | 0 | -0.00(-1.51%) | |||
Feb 03, 2023 | 0.2856 | 0.2856 | 0.2856 | 0.2856 | 2,500 | -0.02(-7.21%) |
Feb 02, 2023 | 0.3078 | 0.3078 | 0.3078 | 0.3078 | 500 | +0.01(+3.22%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.