MetaCap

GCL Global Stock Price History

NASDAQ: GCLTechnologyComputer Software: Prepackaged SoftwareUSD

0.7914+0.0125 (+1.60%)

At close: Oct 9, 4:00 PM ET · Delayed 15 min

GCL price history at a glance

The price history for GCL Global (GCL) on this page begins on April 18, 2022, when the stock closed at $9.87; it most recently closed at $0.7914 on October 5, 2026. The highest price in this record is $15.55, reached on February 3, 2025; the latest close is 94.9% below that peak. Across the 3 complete calendar years in the table, GCL finished higher in 2 and lower in 1. Its best year was 2023 (+6.1%) and its worst was 2025 (-90.7%).

Over roughly 4 years the share price changed -92.0%, a -43.2% compound annual price return (excluding dividends). In the last 12 months alone, GCL has lost 69.1%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

Key price levels

High since 2022
$15.55
Date of high
Feb 3, 2025
Low since 2022
$0.381
Date of low
Jul 13, 2026
52-week high
$2.39
52-week low
$0.381
Last close
$0.7914

GCL returns

1 week

+4.41%

1 month

+41.32%

3 months

+91.62%

6 months

+31.03%

Year to date

-26.04%

1 year

-69.09%

3 years

-92.58%

GCL price return, excluding dividends.

GCL annual returns

Calendar-year price returns
YearYear-end closeReturn
20260.7914-24.63%
20251.05-90.75%
202411.35+5.78%
202310.73+6.13%
2022*10.11+2.43%

* Partial year: the record begins after the start of 2022; return measured from the first available close.

2026 return is year to date.

GCL daily prices (past year)

Daily open, high, low, close and volume
DateOpenHighLowCloseChange
0.77890.81140.77010.7914+1.60%
0.780.80510.76010.7789-1.07%
0.760.810.760.7873+0.42%
0.770.8320.7310.784+14.12%
0.7880.7880.6740.687-9.37%
0.7430.7660.7340.758+5.13%
0.7550.7550.720.721-1.23%
0.710.7560.710.73+1.11%
0.7470.780.7150.722-5.00%
0.7520.790.7450.76+0.93%
0.6880.780.6880.753+9.45%
0.6680.690.6370.688+5.04%
0.630.6880.630.655-4.80%
0.650.6880.630.688+4.24%
0.5610.660.5610.66+10.18%
0.580.6040.560.599+0.17%
0.5630.610.5610.598+3.10%
0.6150.6150.570.58-5.69%
0.590.6250.5850.615+2.67%
0.6380.6380.5630.599-1.64%
0.5610.6430.5610.609+6.28%
0.5540.5770.5190.573+2.32%
0.560.5740.5420.56-2.95%
0.5240.5780.5110.577+6.85%
0.5890.5890.5240.54-9.85%
0.5050.6440.4950.599+20.52%
0.5140.5180.4510.497-3.31%
0.520.5350.490.514+1.58%
0.670.690.500.506-26.35%
0.6950.7690.650.687+1.78%
0.640.770.630.675+11.39%
0.7210.7790.600.606-18.44%
0.7840.8090.7220.743-6.07%
0.7150.830.7150.791+10.32%
0.770.800.700.717-4.40%
0.700.7530.6930.75+11.94%
0.600.680.600.67+16.32%
0.5580.580.5550.576+4.73%
0.530.5850.530.55+4.96%
0.4830.5430.4830.524+8.49%
0.500.510.480.483-4.55%
0.480.510.470.506+0.20%
0.5140.540.4810.505-7.68%
0.5150.7270.5150.547+6.21%
0.5010.5460.5010.515-0.58%
0.500.520.500.518+3.60%
0.4940.5120.4880.50+2.04%
0.450.4940.450.49+8.89%
0.440.460.4390.45+4.17%
0.470.470.4210.432-11.48%
0.510.520.4750.488+2.74%
0.4770.500.460.475-0.84%
0.4630.480.440.479+4.13%
0.510.5470.460.46-10.33%
0.5290.540.4820.513+5.34%
0.4690.520.4440.487+5.87%
0.450.4650.4250.46+5.75%
0.4060.450.4050.435+4.32%
0.430.430.4040.417+0.72%
0.4330.4340.4140.414-6.97%
0.430.4750.4120.445+2.06%
0.4150.450.410.436+5.06%
0.420.440.390.415+8.92%
0.4250.4250.3810.381-7.75%
0.430.470.4110.413-1.43%
0.430.430.4190.419-0.24%
0.4320.4320.4150.42-2.78%
0.4260.470.4210.432+0.47%
0.4180.450.4180.43+2.14%
0.470.470.4150.421-9.66%
0.4850.4890.4660.466+3.33%
0.440.530.440.451+4.64%
0.440.470.430.431+2.38%
0.420.470.420.421-2.77%
0.4180.4470.400.433+3.10%
0.4290.4480.420.420.00%
0.410.4510.410.42+2.44%
0.4290.4420.410.41-7.24%
0.4850.4890.440.442-2.00%
0.4770.4770.450.451-3.63%
0.470.5090.460.468+6.12%
0.420.4590.4020.441+7.56%
0.4380.4570.410.41-8.89%
0.4370.470.430.45+4.41%
0.420.470.4190.431+2.62%
0.420.4480.4170.42-0.71%
0.430.4410.420.423-0.24%
0.470.4930.4240.424-9.79%
0.4380.5660.4380.47+2.62%
0.5040.5360.450.458-11.92%
0.5480.570.520.52-4.06%
0.550.5870.530.542-3.21%
0.590.6150.560.56-5.08%
0.570.620.550.59+1.72%
0.600.6230.550.58-10.49%
0.670.720.640.648-5.95%
0.6950.750.660.689-10.17%
0.7030.8150.6050.767+2.95%
0.740.9640.6850.745+72.45%
0.440.440.4110.432-1.82%
0.4390.4510.420.44-2.65%
0.450.460.450.452-2.16%
0.460.4660.4580.462-0.86%
0.4510.480.450.466-0.85%
0.4620.480.4620.47+4.21%
0.450.4690.450.451-1.96%
0.4760.4760.4510.46-3.36%
0.4630.4880.4630.476-2.46%
0.4650.4880.4650.488+1.24%
0.500.510.4770.482-5.49%
0.500.510.500.51-0.20%
0.4850.520.480.511+4.29%
0.4670.5060.450.49+4.26%
0.500.500.4480.47-7.30%
0.530.530.500.507-4.34%
0.5140.530.510.53+1.92%
0.5270.560.520.52-1.33%
0.530.530.520.527-0.57%
0.5410.5460.520.530.00%
0.550.560.530.53-3.64%
0.5420.560.530.55+2.80%
0.5280.550.5280.535-0.37%
0.5350.5430.530.537+2.68%
0.570.5740.5190.523-6.94%
0.6190.6190.5610.562-1.40%
0.580.580.5590.57-5.63%
0.580.620.5710.604+3.07%
0.580.6050.570.586+1.03%
0.590.600.580.58-4.29%
0.6110.630.6050.606-3.19%
0.590.6460.5720.626+3.99%
0.570.620.570.602-6.23%
0.6450.6630.610.642+8.81%
0.5630.5940.5490.59+5.36%
0.5830.5830.560.56-7.28%
0.5650.6290.5620.604+8.44%
0.5910.6270.550.557-0.36%
0.5570.6060.5270.559+8.33%
0.5960.600.5160.516-14.00%
0.590.6110.590.60+5.08%
0.640.650.530.571-10.92%
0.640.660.640.641-0.16%
0.640.6710.640.642-0.62%
0.630.6720.630.646-5.00%
0.630.700.630.68+4.62%
0.6720.6920.650.65-7.54%
0.6910.7580.6910.703+0.43%
0.760.780.700.70-10.26%
0.6990.8150.680.78+9.86%
0.5330.7320.5260.71+38.40%
0.5490.5490.5130.513-0.97%
0.530.5430.5150.518-2.45%
0.510.540.500.531+1.92%
0.5230.5510.470.521-1.51%
0.6060.6160.5060.529-13.42%
0.6250.6480.6110.611-2.40%
0.6470.6470.6260.626-5.15%
0.630.6710.6260.66+1.23%
0.6340.6540.6290.652-1.21%
0.640.660.6050.66-1.35%
0.640.6880.630.669+9.14%
0.6540.6550.6020.613-9.99%
0.6470.6820.640.681+3.81%
0.700.700.650.656-3.95%
0.6810.7170.680.683-2.15%
0.7050.7320.6590.698-4.64%
0.710.760.710.732+0.83%
0.720.7450.7050.726-1.36%
0.730.750.700.736-7.65%
0.740.7990.700.797+4.46%
0.780.8140.7140.763-17.87%
0.740.9530.740.929+16.13%
0.780.800.740.80-9.09%
1.001.000.760.88-26.05%
1.211.291.021.19+11.21%
1.111.161.061.07-6.14%
1.191.341.141.14-6.56%
1.101.261.101.22+9.91%
1.101.141.081.110.00%
1.021.141.021.11+7.77%
1.031.051.031.03-0.96%
1.031.051.011.04+0.97%
1.031.051.031.03-0.96%
1.041.061.041.040.00%
1.051.091.031.04-1.89%
1.101.151.061.06-6.19%
1.101.161.101.13+1.80%
1.051.131.051.11+2.78%
1.051.111.051.080.00%
1.071.131.071.08-1.82%
1.041.141.041.10+6.80%
1.101.101.031.03-3.74%
1.041.101.041.07+1.90%
1.131.131.041.05-1.87%
1.131.131.061.07-5.31%
1.061.171.051.13+2.73%
1.021.141.021.10+8.91%
1.101.101.011.01-8.18%
1.111.131.091.10-2.65%
1.151.151.111.13-0.88%
1.171.171.111.140.00%
1.201.201.111.14-0.87%
1.121.181.121.150.00%
1.111.201.111.15+1.77%
1.131.151.111.13+0.89%
1.181.191.111.12-1.75%
1.201.211.141.14-6.56%
1.141.261.141.22+7.96%
1.121.141.071.13+0.89%
1.191.211.121.12-4.27%
1.211.301.141.17+1.74%
1.251.281.151.15-4.96%
1.261.291.211.21-3.97%
1.281.341.241.260.00%
1.281.341.161.26-4.55%
1.381.421.291.32-5.04%
1.311.481.311.39+4.51%
1.191.331.191.33+5.56%
1.441.441.181.26-8.03%
1.451.601.341.37+0.74%
1.441.511.231.36-4.23%
1.511.521.411.42-5.96%
1.561.661.501.51-4.13%
1.601.631.561.58-2.78%
1.631.651.611.62-4.71%
1.621.721.611.70+4.94%
1.691.751.611.62-2.99%
1.741.781.651.670.00%
1.711.791.671.67-6.49%
1.681.791.621.79+6.95%
1.631.671.621.67-0.60%
1.721.761.651.68-6.15%
1.681.881.681.79+4.68%
1.701.741.651.710.00%
1.751.801.711.71-2.29%
1.781.821.711.75-3.31%
1.831.891.761.81+2.26%
1.801.821.761.77-4.32%
1.801.921.801.85+0.76%
1.831.851.761.84-0.76%
1.701.851.701.85+9.47%
1.891.891.661.69-13.33%
1.752.151.721.95+10.80%
1.781.881.731.76-4.35%
1.822.041.771.84+6.98%
1.951.991.711.72-13.57%
2.102.211.921.99-2.93%
2.232.232.012.05-8.89%
2.292.392.152.250.00%
2.282.322.112.25+1.35%
2.512.522.162.22-13.28%
2.582.752.502.56—

Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the GCL chart for longer ranges.