Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2026	0.5000	0.5001	0.4480	0.4700	25,563	-0.04(-7.37%)
Apr 28, 2026	0.5300	0.5304	0.5002	0.5074	9,995	-0.02(-4.26%)
Apr 27, 2026	0.5137	0.5300	0.5100	0.5300	20,785	+0.01(+1.92%)
Apr 24, 2026	0.5272	0.5600	0.5199	0.5200	49,121	-0.01(-1.40%)
Apr 23, 2026	0.5300	0.5300	0.5200	0.5274	14,865	-0.00(-0.49%)
Apr 22, 2026	0.5407	0.5456	0.5202	0.5300	14,744	-0.00(-0.08%)
Apr 21, 2026	0.5500	0.5597	0.5300	0.5304	39,961	-0.02(-3.56%)
Apr 20, 2026	0.5424	0.5600	0.5298	0.5500	33,801	+0.02(+2.80%)
Apr 17, 2026	0.5281	0.5499	0.5281	0.5350	20,307	-0.00(-0.28%)
Apr 16, 2026	0.5350	0.5429	0.5300	0.5365	22,800	+0.01(+2.50%)
Apr 15, 2026	0.5700	0.5744	0.5188	0.5234	99,885	-0.04(-6.87%)
Apr 14, 2026	0.6194	0.6194	0.5610	0.5620	41,295	-0.01(-1.40%)
Apr 13, 2026	0.5795	0.5795	0.5585	0.5700	21,660	-0.03(-5.64%)
Apr 10, 2026	0.5800	0.6200	0.5710	0.6041	12,819	+0.02(+3.18%)
Apr 09, 2026	0.5800	0.6046	0.5700	0.5855	26,897	+0.01(+0.95%)
Apr 08, 2026	0.5900	0.6000	0.5800	0.5800	20,469	-0.03(-4.23%)
Apr 07, 2026	0.6111	0.6295	0.6050	0.6056	17,398	-0.02(-3.26%)
Apr 06, 2026	0.5897	0.6464	0.5716	0.6260	13,388	+0.02(+3.92%)
Apr 02, 2026	0.5700	0.6200	0.5700	0.6024	13,092	-0.04(-6.14%)
Apr 01, 2026	0.6450	0.6629	0.6098	0.6418	65,459	+0.05(+8.78%)
Mar 31, 2026	0.5631	0.5941	0.5490	0.5900	29,348	+0.03(+5.30%)
Mar 30, 2026	0.5827	0.5827	0.5603	0.5603	10,957	-0.04(-7.17%)
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%)

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.

File a claim

Action Teams

Contact support

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

Historical Prices