Register to chat with like-minded investors on our interactive forums.
GCL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 13 2024 | 1.12 | 0.00 | 0.00% | 1.13 | 1.13 | 1.11 | 6,000 |
| May 10 2024 | 1.12 | -0.01 | -0.88% | 1.13 | 1.13 | 1.09 | 10,585 |
| May 09 2024 | 1.13 | 0.02 | 1.80% | 1.12 | 1.14 | 1.12 | 58,600 |
| May 08 2024 | 1.11 | 0.00 | 0.00% | 1.12 | 1.12 | 1.10 | 92,800 |
| May 07 2024 | 1.11 | -0.02 | -1.77% | 1.12 | 1.12 | 1.11 | 29,004 |
| May 06 2024 | 1.13 | 0.06 | 5.61% | 1.05 | 1.14 | 1.05 | 706,086 |
| May 03 2024 | 1.07 | -0.14 | -11.57% | 1.15 | 1.15 | 1.06 | 754,621 |
| May 02 2024 | 1.21 | 0.01 | 0.83% | 1.26 | 1.26 | 1.20 | 31,925 |
| May 01 2024 | 1.20 | -0.04 | -3.23% | 1.22 | 1.25 | 1.19 | 38,900 |
| Apr 30 2024 | 1.24 | -0.01 | -0.80% | 1.27 | 1.27 | 1.23 | 14,960 |
| Apr 29 2024 | 1.25 | 0.06 | 5.04% | 1.24 | 1.28 | 1.21 | 75,531 |
| Apr 26 2024 | 1.19 | 0.03 | 2.59% | 1.20 | 1.20 | 1.19 | 94,900 |
| Apr 25 2024 | 1.16 | -0.01 | -0.85% | 1.16 | 1.19 | 1.16 | 157,255 |
| Apr 24 2024 | 1.17 | -0.03 | -2.50% | 1.19 | 1.22 | 1.17 | 70,315 |
| Apr 23 2024 | 1.20 | 0.01 | 0.84% | 1.16 | 1.20 | 1.16 | 126,955 |
| Apr 22 2024 | 1.19 | 0.00 | 0.00% | 1.19 | 1.19 | 1.15 | 21,903 |
| Apr 19 2024 | 1.19 | -0.01 | -0.83% | 1.18 | 1.19 | 1.17 | 12,900 |
| Apr 18 2024 | 1.20 | 0.02 | 1.69% | 1.17 | 1.20 | 1.16 | 21,650 |
| Apr 17 2024 | 1.18 | -0.02 | -1.67% | 1.17 | 1.19 | 1.17 | 157,170 |
| Apr 16 2024 | 1.20 | -0.01 | -0.83% | 1.18 | 1.20 | 1.18 | 33,290 |
| Apr 15 2024 | 1.21 | 0.01 | 0.83% | 1.24 | 1.24 | 1.18 | 98,605 |
| Apr 12 2024 | 1.20 | 0.00 | 0.00% | 1.20 | 1.23 | 1.18 | 24,442 |
| Apr 11 2024 | 1.20 | 0.01 | 0.84% | 1.19 | 1.20 | 1.19 | 12,710 |
| Apr 10 2024 | 1.19 | -0.01 | -0.83% | 1.19 | 1.19 | 1.19 | 200 |
| Apr 09 2024 | 1.20 | 0.03 | 2.56% | 1.17 | 1.21 | 1.17 | 47,400 |
| Apr 08 2024 | 1.17 | -0.01 | -0.85% | 1.19 | 1.19 | 1.17 | 21,053 |
| Apr 05 2024 | 1.18 | 0.00 | 0.00% | 1.17 | 1.18 | 1.16 | 6,141 |
| Apr 04 2024 | 1.18 | 0.00 | 0.00% | 1.18 | 1.22 | 1.18 | 72,627 |
| Apr 03 2024 | 1.18 | 0.01 | 0.85% | 1.20 | 1.20 | 1.18 | 39,360 |
| Apr 02 2024 | 1.17 | -0.04 | -3.31% | 1.20 | 1.20 | 1.17 | 79,820 |
| Apr 01 2024 | 1.21 | -0.03 | -2.42% | 1.23 | 1.23 | 1.21 | 12,625 |
| Mar 28 2024 | 1.24 | -0.01 | -0.80% | 1.26 | 1.26 | 1.22 | 4,879 |
| Mar 27 2024 | 1.25 | 0.03 | 2.46% | 1.26 | 1.26 | 1.22 | 103,900 |
| Mar 26 2024 | 1.22 | -0.05 | -3.94% | 1.27 | 1.27 | 1.20 | 48,582 |
| Mar 25 2024 | 1.27 | -0.04 | -3.05% | 1.30 | 1.30 | 1.27 | 1,006 |
| Mar 22 2024 | 1.31 | 0.06 | 4.80% | 1.30 | 1.33 | 1.28 | 68,513 |
| Mar 21 2024 | 1.25 | 0.09 | 7.76% | 1.19 | 1.28 | 1.19 | 146,661 |
| Mar 20 2024 | 1.16 | 0.00 | 0.00% | 1.18 | 1.22 | 1.16 | 68,755 |
| Mar 19 2024 | 1.16 | 0.00 | 0.00% | 1.16 | 1.20 | 1.10 | 4,322,677 |
| Mar 18 2024 | 1.16 | 0.00 | 0.00% | 1.15 | 1.16 | 1.15 | 13,447 |
| Mar 15 2024 | 1.16 | -0.01 | -0.85% | 1.16 | 1.16 | 1.15 | 12,600 |
| Mar 14 2024 | 1.17 | -0.01 | -0.85% | 1.18 | 1.18 | 1.17 | 27,250 |
| Mar 13 2024 | 1.18 | -0.01 | -0.84% | 1.19 | 1.20 | 1.18 | 17,524 |
| Mar 12 2024 | 1.19 | -0.01 | -0.83% | 1.20 | 1.20 | 1.18 | 28,900 |
| Mar 11 2024 | 1.20 | 0.01 | 0.84% | 1.20 | 1.20 | 1.19 | 11,900 |
| Mar 08 2024 | 1.19 | 0.00 | 0.00% | 1.19 | 1.20 | 1.19 | 16,500 |
| Mar 07 2024 | 1.19 | 0.02 | 1.71% | 1.18 | 1.20 | 1.18 | 15,500 |
| Mar 06 2024 | 1.17 | -0.02 | -1.68% | 1.19 | 1.19 | 1.16 | 24,300 |
| Mar 05 2024 | 1.19 | 0.00 | 0.00% | 1.19 | 1.19 | 1.19 | 19,901 |
| Mar 04 2024 | 1.19 | -0.02 | -1.65% | 1.17 | 1.21 | 1.17 | 45,588 |
| Mar 01 2024 | 1.21 | 0.02 | 1.68% | 1.18 | 1.21 | 1.15 | 44,650 |
| Feb 29 2024 | 1.19 | -0.01 | -0.83% | 1.22 | 1.22 | 1.19 | 645,076 |
| Feb 28 2024 | 1.20 | 0.00 | 0.00% | 1.20 | 1.20 | 1.19 | 133,102 |
| Feb 27 2024 | 1.20 | 0.01 | 0.84% | 1.18 | 1.20 | 1.18 | 21,800 |
| Feb 26 2024 | 1.19 | 0.00 | 0.00% | 1.21 | 1.21 | 1.19 | 6,505 |
| Feb 23 2024 | 1.19 | 0.00 | 0.00% | 1.21 | 1.21 | 1.19 | 20,550 |
| Feb 22 2024 | 1.19 | 0.00 | 0.00% | 1.19 | 1.20 | 1.19 | 24,975 |
| Feb 21 2024 | 1.19 | -0.01 | -0.83% | 1.20 | 1.20 | 1.19 | 25,300 |
| Feb 20 2024 | 1.20 | 0.00 | 0.00% | 1.19 | 1.20 | 1.19 | 11,601 |
| Feb 16 2024 | 1.20 | -0.01 | -0.83% | 1.21 | 1.21 | 1.20 | 27,100 |
| Feb 15 2024 | 1.21 | 0.02 | 1.68% | 1.20 | 1.22 | 1.19 | 35,435 |
| Feb 14 2024 | 1.19 | -0.01 | -0.83% | 1.19 | 1.20 | 1.19 | 32,805 |
