XNAS
Datos históricos de GCL Global Holdings Ltd Ordinary Shares
GCL Global Holdings Ltd Ordinary Shares · GCL
$0.79
▲ +0.01 (+0.78%)
Última operación · 10/10/2026, 17:29:40 UTC
- Variación en el periodo
- −64.35%
- Máximo
- US$2.52
- 10 de octubre de 2025
- Mínimo
- US$0.38
- 13 de julio de 2026
- Volumen medio diario
- 1.08 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 0.78 | 0.81 | 0.77 | 0.79 | +1.60% | 55,977.848 |
| 8 oct 2026 | 0.78 | 0.81 | 0.76 | 0.78 | −1.07% | 25,273.921 |
| 7 oct 2026 | 0.76 | 0.81 | 0.76 | 0.79 | +0.49% | 140,793.426 |
| 6 oct 2026 | 0.77 | 0.83 | 0.73 | 0.78 | +14.00% | 236,132.926 |
| 5 oct 2026 | 0.79 | 0.79 | 0.67 | 0.69 | −9.33% | 266,242 |
| 2 oct 2026 | 0.74 | 0.77 | 0.73 | 0.76 | +5.19% | 76,324 |
| 1 oct 2026 | 0.75 | 0.75 | 0.72 | 0.72 | −1.27% | 38,673 |
| 30 sep 2026 | 0.71 | 0.76 | 0.71 | 0.73 | +1.14% | 65,135.88 |
| 29 sep 2026 | 0.75 | 0.78 | 0.71 | 0.72 | −5.04% | 143,386 |
| 28 sep 2026 | 0.75 | 0.79 | 0.75 | 0.76 | +0.94% | 150,791.171 |
| 25 sep 2026 | 0.69 | 0.78 | 0.69 | 0.75 | +9.43% | 222,126 |
| 24 sep 2026 | 0.67 | 0.69 | 0.64 | 0.69 | +4.99% | 124,681 |
| 23 sep 2026 | 0.63 | 0.69 | 0.63 | 0.66 | −4.73% | 133,359.554 |
| 22 sep 2026 | 0.65 | 0.69 | 0.63 | 0.69 | +4.21% | 119,451.969 |
| 21 sep 2026 | 0.56 | 0.66 | 0.56 | 0.66 | +10.17% | 127,274 |
| 18 sep 2026 | 0.58 | 0.60 | 0.56 | 0.60 | +0.25% | 40,535 |
| 17 sep 2026 | 0.56 | 0.61 | 0.56 | 0.60 | +3.03% | 181,446 |
| 16 sep 2026 | 0.62 | 0.62 | 0.57 | 0.58 | −5.72% | 25,824 |
| 15 sep 2026 | 0.59 | 0.63 | 0.58 | 0.62 | +2.65% | 47,254.088 |
| 14 sep 2026 | 0.64 | 0.64 | 0.56 | 0.60 | −1.53% | 33,373 |
| 11 sep 2026 | 0.56 | 0.64 | 0.56 | 0.61 | +6.21% | 203,401.157 |
| 10 sep 2026 | 0.55 | 0.58 | 0.52 | 0.57 | +2.25% | 111,052 |
| 9 sep 2026 | 0.56 | 0.57 | 0.54 | 0.56 | −2.88% | 106,847 |
| 8 sep 2026 | 0.52 | 0.58 | 0.51 | 0.58 | +6.85% | 128,685.39 |
| 4 sep 2026 | 0.59 | 0.59 | 0.52 | 0.54 | −9.88% | 109,069.814 |
| 3 sep 2026 | 0.50 | 0.64 | 0.49 | 0.60 | +20.51% | 469,030.899 |
| 2 sep 2026 | 0.51 | 0.52 | 0.45 | 0.50 | −3.34% | 248,212 |
| 1 sep 2026 | 0.52 | 0.54 | 0.49 | 0.51 | +1.60% | 229,374 |
| 31 ago 2026 | 0.67 | 0.69 | 0.50 | 0.51 | −26.27% | 766,294.646 |
| 28 ago 2026 | 0.70 | 0.77 | 0.65 | 0.69 | +1.72% | 5.63 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.