NASDAQ:GCL | Historical Stock Price | GCL Global Holdings Ltd

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2022-04-20 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.39$0.77$1.54$3.05$6.06$12.042022-04-202026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$10.73$10.73300——
2023-12-28$10.73$10.730——
2023-12-27$10.73$10.73300——
2023-12-26$10.73$10.730——
2023-12-22$10.73$10.730——
2023-12-21$10.73$10.730——
2023-12-20$10.73$10.730——
2023-12-19$10.73$10.730——
2023-12-18$10.73$10.730——
2023-12-15$10.73$10.7325,200——
2023-12-14$10.72$10.722,600——
2023-12-13$10.72$10.720——
2023-12-12$10.72$10.7220,100——
2023-12-11$10.72$10.7259,200——
2023-12-08$10.67$10.670——
2023-12-07$10.67$10.670——
2023-12-06$10.67$10.670——
2023-12-05$10.67$10.670——
2023-12-04$10.67$10.670——
2023-12-01$10.67$10.670——
2023-11-30$10.67$10.67100——
2023-11-29$10.67$10.670——
2023-11-28$10.67$10.670——
2023-11-27$10.67$10.67400——
2023-11-24$10.67$10.670——
2023-11-22$10.67$10.670——
2023-11-21$10.67$10.670——
2023-11-20$10.67$10.670——
2023-11-17$10.67$10.6725,000——
2023-11-16$10.67$10.6724,700——
2023-11-15$10.68$10.680——
2023-11-14$10.68$10.6850,100——
2023-11-13$10.68$10.68100——
2023-11-10$10.66$10.660——
2023-11-09$10.66$10.660——
2023-11-08$10.66$10.660——
2023-11-07$10.66$10.660——
2023-11-06$10.66$10.66100——
2023-11-03$10.66$10.6633,300——
2023-11-02$10.67$10.671,000——
2023-11-01$10.66$10.660——
2023-10-31$10.66$10.664,400——
2023-10-30$10.68$10.680——
2023-10-27$10.68$10.680——
2023-10-26$10.68$10.681,500——
2023-10-25$10.66$10.666,200——
2023-10-24$10.66$10.6611,500——
2023-10-23$10.65$10.650——
2023-10-20$10.65$10.6557,700——
2023-10-19$10.64$10.6428,900——
2023-10-18$10.66$10.6631,400——
2023-10-17$10.66$10.660——
2023-10-16$10.66$10.66165,300——
2023-10-13$10.66$10.660——
2023-10-12$10.66$10.662,400——
2023-10-11$10.66$10.6620,000——
2023-10-10$10.65$10.6528,400——
2023-10-09$10.65$10.6568,500——
2023-10-06$10.65$10.652,500——
2023-10-05$10.64$10.645,700——
2023-10-04$10.65$10.6538,200——
2023-10-03$10.65$10.6544,400——
2023-10-02$10.65$10.650——
2023-09-29$10.65$10.651,800——
2023-09-28$10.65$10.651,800——
2023-09-27$10.65$10.653,000——
2023-09-26$10.65$10.650——
2023-09-25$10.65$10.650——
2023-09-22$10.65$10.65400——
2023-09-21$10.70$10.70100——
2023-09-20$10.70$10.7023,200——
2023-09-19$10.67$10.6720,700——
2023-09-18$10.65$10.656,800——
2023-09-15$10.63$10.638,200——
2023-09-14$10.63$10.63300——
2023-09-13$10.72$10.721,600——
2023-09-12$10.63$10.636,400——
2023-09-11$10.63$10.637,000——
2023-09-08$10.62$10.6212,700——
2023-09-07$10.63$10.6316,000——
2023-09-06$10.61$10.610——
2023-09-05$10.61$10.6121,100——
2023-09-01$10.60$10.602,000——
2023-08-31$10.59$10.59700——
2023-08-30$10.56$10.5633,700——
2023-08-29$10.63$10.63100——
2023-08-28$10.63$10.630——
2023-08-25$10.63$10.630——
2023-08-24$10.63$10.630——
2023-08-23$10.63$10.630——
2023-08-22$10.63$10.6310,700——
2023-08-21$10.61$10.618,000——
2023-08-18$10.55$10.55100——
2023-08-17$10.55$10.550——
2023-08-16$10.55$10.55300——
2023-08-15$10.51$10.510——
2023-08-14$10.51$10.510——
2023-08-11$10.51$10.510——
2023-08-10$10.51$10.515,200——
2023-08-09$10.55$10.556,000——
2023-08-08$10.50$10.500——
2023-08-07$10.50$10.50400——
2023-08-04$10.52$10.52800——
2023-08-03$10.53$10.53100——
2023-08-02$10.53$10.5321,400——
2023-08-01$10.52$10.52300——
2023-07-31$10.53$10.532,700——
2023-07-28$10.53$10.53100——
2023-07-27$10.53$10.5315,100——
2023-07-26$10.51$10.510——
2023-07-25$10.51$10.519,100——
2023-07-24$10.50$10.5012,900——
2023-07-21$10.51$10.518,400——
2023-07-20$10.52$10.5279,700——
2023-07-19$10.50$10.5011,200——
2023-07-18$10.52$10.529,500——
2023-07-17$10.62$10.6230,600——
2023-07-14$10.49$10.49400——
2023-07-13$10.50$10.503,500——
2023-07-12$10.49$10.490——
2023-07-11$10.49$10.49300——
2023-07-10$10.46$10.46100——
2023-07-07$10.48$10.4838,300——
2023-07-06$10.44$10.440——
2023-07-05$10.44$10.440——
2023-07-03$10.44$10.440——
2023-06-30$10.44$10.440——
2023-06-29$10.44$10.445,400——
2023-06-28$10.43$10.432,700——
2023-06-27$10.42$10.42200——
2023-06-26$10.48$10.480——
2023-06-23$10.48$10.480——
2023-06-22$10.48$10.48100——
2023-06-21$10.48$10.480——
2023-06-20$10.48$10.482,900——
2023-06-16$10.42$10.420——
2023-06-15$10.42$10.420——
2023-06-14$10.42$10.420——
2023-06-13$10.42$10.420——
2023-06-12$10.42$10.4245,200——
2023-06-09$10.41$10.415,000——
2023-06-08$10.41$10.415,400——
2023-06-07$10.41$10.410——
2023-06-06$10.41$10.415,000——
2023-06-05$10.41$10.416,000——
2023-06-02$10.41$10.415,000——
2023-06-01$10.40$10.405,200——
2023-05-31$10.40$10.404,100——
2023-05-30$10.37$10.370——
2023-05-26$10.37$10.370——
2023-05-25$10.37$10.370——
2023-05-24$10.37$10.37300——
2023-05-23$10.38$10.380——
2023-05-22$10.38$10.380——
2023-05-19$10.38$10.38700——
2023-05-18$10.38$10.380——
2023-05-17$10.38$10.38300——
2023-05-16$10.35$10.350——
2023-05-15$10.35$10.350——
2023-05-12$10.35$10.356,200——
2023-05-11$10.36$10.368,500——
2023-05-10$10.34$10.340——
2023-05-09$10.34$10.340——
2023-05-08$10.34$10.343,000——
2023-05-05$10.34$10.340——
2023-05-04$10.34$10.341,500——
2023-05-03$10.34$10.344,500——
2023-05-02$10.33$10.337,300——
2023-05-01$10.32$10.320——
2023-04-28$10.32$10.320——
2023-04-27$10.32$10.320——
2023-04-26$10.32$10.320——
2023-04-25$10.32$10.322,100——
2023-04-24$10.34$10.340——
2023-04-21$10.34$10.342,700——
2023-04-20$10.33$10.330——
2023-04-19$10.33$10.330——
2023-04-18$10.33$10.3312,100——
2023-04-17$10.32$10.32100——
2023-04-14$10.32$10.320——
2023-04-13$10.32$10.326,000——
2023-04-12$10.30$10.300——
2023-04-11$10.30$10.3020,200——
2023-04-10$10.29$10.2918,400——
2023-04-06$10.29$10.29600——
2023-04-05$10.29$10.2914,800——
2023-04-04$10.29$10.2958,200——
2023-04-03$10.29$10.2910,100——
2023-03-31$10.29$10.29116,500——
2023-03-30$10.27$10.270——
2023-03-29$10.27$10.2728,800——
2023-03-28$10.27$10.2755,600——
2023-03-27$10.27$10.2755,200——
2023-03-24$10.29$10.2943,700——
2023-03-23$10.27$10.2743,400——
2023-03-22$10.30$10.3095,400——
2023-03-21$10.26$10.263,300——
2023-03-20$10.27$10.2742,400——
2023-03-17$10.28$10.2815,300——
2023-03-16$10.27$10.27637,000——
2023-03-15$10.27$10.274,700——
2023-03-14$10.27$10.2782,400——
2023-03-13$10.28$10.28200——
2023-03-10$10.28$10.281,600——
2023-03-09$10.27$10.2747,600——
2023-03-08$10.27$10.276,200——
2023-03-07$10.27$10.27835,500——
2023-03-06$10.28$10.2818,000——
2023-03-03$10.27$10.2714,700——
2023-03-02$10.25$10.25334,900——
2023-03-01$10.23$10.23200——
2023-02-28$10.25$10.25100——
2023-02-27$10.23$10.234,700——
2023-02-24$10.25$10.25166,900——
2023-02-23$10.24$10.2492,300——
2023-02-22$10.23$10.23900——
2023-02-21$10.23$10.2355,800——
2023-02-17$10.22$10.221,700——
2023-02-16$10.22$10.22600——
2023-02-15$10.22$10.22800——
2023-02-14$10.22$10.22115,200——
2023-02-13$10.23$10.230——
2023-02-10$10.23$10.23105,400——
2023-02-09$10.22$10.22106,100——
2023-02-08$10.22$10.225,800——
2023-02-07$10.22$10.22309,800——
2023-02-06$10.22$10.22242,900——
2023-02-03$10.21$10.21400——
2023-02-02$10.20$10.200——
2023-02-01$10.20$10.2086,700——
2023-01-31$10.17$10.170——
2023-01-30$10.17$10.170——
2023-01-27$10.17$10.1725,100——
2023-01-26$10.17$10.170——
2023-01-25$10.17$10.170——
2023-01-24$10.17$10.1778,600——
2023-01-23$10.18$10.184,500——
2023-01-20$10.18$10.180——
2023-01-19$10.18$10.18311,700——
2023-01-18$10.16$10.16118,700——
2023-01-17$10.16$10.16101,100——
2023-01-13$10.16$10.160——
2023-01-12$10.16$10.161,300——
2023-01-11$10.14$10.14400——
2023-01-10$10.14$10.14105,700——
2023-01-09$10.13$10.13371,700——
2023-01-06$10.14$10.1413,200——
2023-01-05$10.11$10.110——
2023-01-04$10.11$10.110——
2023-01-03$10.11$10.110——