GCL | GCL Global | Historical Data

S&P 500$7,757.17
+0.58%
2m
DOW 30$52,856.09
+0.69%
2m
NASDAQ 100$29,822.52
+1.13%
2m
Russell 2000$276.48
+0.25%
2m
Russell 1000$422.30
+0.59%
2m
S&P 400$3,665.94
+0.40%
2m
S&P 600$1,675.64
+0.08%
2m

GCL Global (GCL)

NASDAQ

$0.88+$0.04 (+4.80%)

Price as of Oct 22, 2026 5:45 PM EDT

N/A
Market Cap
-57.04%
1-Year Change
Electronic Gaming & Multimedia
Industry

1 Month
+26.94%

Low Price$0.66

High Price$0.87
3 Months
+92.60%

Low Price$0.43

High Price$0.87
1 Year
-57.04%

Low Price$0.38

High Price$1.95

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/21/2026	0.83	0.86	0.83	0.84	-2.74%	34,478
10/20/2026	0.82	0.89	0.82	0.86	+6.06%	108,501
10/19/2026	0.88	0.88	0.81	0.81	-6.76%	80,246
10/16/2026	0.84	0.90	0.83	0.87	+4.65%	225,333
10/15/2026	0.81	0.86	0.80	0.83	+2.77%	85,058
10/14/2026	0.83	0.88	0.81	0.81	-1.41%	97,741
10/13/2026	0.86	0.87	0.81	0.82	-2.78%	115,231
10/12/2026	0.86	0.95	0.81	0.85	+6.79%	1,000,109
10/09/2026	0.78	0.81	0.77	0.79	+1.60%	55,977
10/08/2026	0.78	0.81	0.76	0.78	-1.07%	25,273
10/07/2026	0.76	0.81	0.76	0.79	+0.49%	140,793
10/06/2026	0.77	0.83	0.73	0.78	+14.00%	236,132
10/05/2026	0.79	0.79	0.67	0.69	-9.33%	266,242
10/02/2026	0.74	0.77	0.73	0.76	+5.19%	76,324
10/01/2026	0.75	0.75	0.72	0.72	-1.27%	38,673
09/30/2026	0.71	0.76	0.71	0.73	+1.14%	65,135
09/29/2026	0.75	0.78	0.71	0.72	-5.04%	143,386
09/28/2026	0.75	0.79	0.75	0.76	+0.94%	150,791
09/25/2026	0.69	0.78	0.69	0.75	+9.43%	222,126
09/24/2026	0.67	0.69	0.64	0.69	+4.99%	124,681
09/23/2026	0.63	0.69	0.63	0.66	-4.73%	133,359
09/22/2026	0.65	0.69	0.63	0.69	+4.21%	119,451
09/21/2026	0.56	0.66	0.56	0.66	+10.17%	127,274
09/18/2026	0.58	0.60	0.56	0.60	+0.25%	40,535
09/17/2026	0.56	0.61	0.56	0.60	+3.03%	181,446
09/16/2026	0.62	0.62	0.57	0.58	-5.72%	25,824
09/15/2026	0.59	0.63	0.58	0.62	+2.65%	47,254
09/14/2026	0.64	0.64	0.56	0.60	-1.53%	33,373
09/11/2026	0.56	0.64	0.56	0.61	+6.21%	203,401
09/10/2026	0.55	0.58	0.52	0.57	+2.25%	111,052
09/09/2026	0.56	0.57	0.54	0.56	-2.88%	106,847
09/08/2026	0.52	0.58	0.51	0.58	+6.85%	127,451
09/04/2026	0.59	0.59	0.52	0.54	-9.88%	109,069
09/03/2026	0.50	0.64	0.49	0.60	+20.51%	469,030
09/02/2026	0.51	0.52	0.45	0.50	-3.34%	248,212
09/01/2026	0.52	0.54	0.49	0.51	+1.60%	229,374
08/31/2026	0.67	0.69	0.50	0.51	-26.27%	766,294
08/28/2026	0.70	0.77	0.65	0.69	+1.72%	5,627,354
08/27/2026	0.64	0.77	0.63	0.68	+11.49%	829,774
08/26/2026	0.72	0.78	0.60	0.61	-18.54%	376,683
08/25/2026	0.78	0.81	0.72	0.74	-6.04%	114,903
08/24/2026	0.71	0.83	0.71	0.79	+10.27%	273,949
08/21/2026	0.77	0.80	0.70	0.72	-4.35%	552,116
08/20/2026	0.70	0.75	0.69	0.75	+11.94%	499,228
08/19/2026	0.60	0.68	0.60	0.67	+16.34%	814,904
08/18/2026	0.56	0.58	0.56	0.58	+4.69%	140,257
08/17/2026	0.53	0.59	0.53	0.55	+4.94%	364,426
08/14/2026	0.48	0.54	0.48	0.52	+8.64%	488,616
08/13/2026	0.50	0.51	0.48	0.48	-4.64%	262,293
08/12/2026	0.48	0.51	0.47	0.51	+0.22%	455,583
08/11/2026	0.51	0.54	0.48	0.50	-7.70%	574,325
08/10/2026	0.52	0.73	0.52	0.55	+6.32%	12,502,426
08/07/2026	0.50	0.55	0.50	0.51	-0.68%	160,542
08/06/2026	0.50	0.52	0.50	0.52	+3.54%	194,012
08/05/2026	0.49	0.51	0.49	0.50	+2.14%	225,826
08/04/2026	0.45	0.49	0.45	0.49	+8.80%	193,988
08/03/2026	0.44	0.46	0.44	0.45	+4.27%	129,362
07/31/2026	0.47	0.47	0.42	0.43	-11.53%	228,229
07/31/2026	-$0.20 Earnings
07/30/2026	0.51	0.52	0.48	0.49	+2.74%	128,900
07/29/2026	0.48	0.50	0.46	0.48	-0.84%	158,909
07/28/2026	0.46	0.48	0.44	0.48	+4.13%	134,742
07/27/2026	0.51	0.55	0.46	0.46	-10.33%	207,047
07/24/2026	0.53	0.54	0.48	0.51	+5.45%	290,279
07/23/2026	0.47	0.52	0.44	0.49	+5.76%	210,750
07/22/2026	0.45	0.46	0.43	0.46	+5.75%	217,480
07/21/2026	0.41	0.45	0.41	0.44	+4.39%	30,140
07/20/2026	0.43	0.43	0.40	0.42	+0.60%	31,444
07/17/2026	0.43	0.43	0.41	0.41	-6.90%	37,545
07/16/2026	0.43	0.47	0.41	0.44	+1.95%	67,273
07/15/2026	0.42	0.45	0.41	0.44	+5.16%	33,263
07/14/2026	0.42	0.44	0.39	0.42	+8.98%	76,970
07/13/2026	0.43	0.43	0.38	0.38	-7.89%	144,727
07/10/2026	0.43	0.47	0.41	0.41	-1.34%	125,984
07/09/2026	0.43	0.43	0.42	0.42	-0.24%	38,395
07/08/2026	0.43	0.43	0.42	0.42	-2.78%	31,837
07/07/2026	0.43	0.47	0.42	0.43	+0.40%	54,729
07/06/2026	0.42	0.45	0.42	0.43	+2.21%	47,270
07/02/2026	0.47	0.47	0.41	0.42	-9.66%	126,148
07/01/2026	0.48	0.49	0.47	0.47	+3.33%	18,927
06/30/2026	0.44	0.53	0.44	0.45	+4.64%	168,419
06/29/2026	0.44	0.47	0.43	0.43	+2.38%	45,933
06/26/2026	0.42	0.47	0.42	0.42	-2.73%	40,068
06/25/2026	0.42	0.45	0.40	0.43	+3.05%	26,519
06/24/2026	0.43	0.45	0.42	0.42	0.00%	95,679
06/23/2026	0.41	0.45	0.41	0.42	+2.44%	67,761
06/22/2026	0.43	0.44	0.41	0.41	-7.24%	148,874
06/18/2026	0.49	0.49	0.44	0.44	-2.00%	198,700
06/17/2026	0.48	0.48	0.45	0.45	-3.53%	21,050
06/16/2026	0.47	0.51	0.46	0.47	+6.13%	387,198
06/15/2026	0.42	0.46	0.40	0.44	+7.41%	81,439
06/12/2026	0.44	0.46	0.41	0.41	-8.87%	99,809
06/11/2026	0.44	0.47	0.43	0.45	+4.41%	117,203
06/10/2026	0.42	0.47	0.42	0.43	+2.62%	161,101
06/09/2026	0.42	0.45	0.42	0.42	-0.71%	156,669
06/08/2026	0.43	0.44	0.42	0.42	-0.26%	274,682
06/05/2026	0.47	0.49	0.42	0.42	-9.79%	141,646
06/04/2026	0.44	0.57	0.44	0.47	+2.55%	136,305
06/03/2026	0.50	0.54	0.45	0.46	-11.85%	470,832
06/02/2026	0.55	0.57	0.52	0.52	-3.97%	192,769