Stockscreener 앱 받기
0.4652
3.47%
-0.0167
Gcl Global Holdings Ltd 주식 (GCL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-06 | $0.4652 | $0.4652 | $0.00 | 775.0 | -3.47% |
| 2026-05-05 | $0.5098 | $0.4769 | $0.0329 | 38,649.0 | -5.47% |
| 2026-05-04 | $0.5099 | $0.50 | $0.0099 | 30,015.0 | -0.23% |
| 2026-05-01 | $0.5195 | $0.48 | $0.0395 | 44,085.0 | +4.29% |
| 2026-04-30 | $0.506 | $0.45 | $0.056 | 47,702.0 | +4.26% |
| 2026-04-29 | $0.5001 | $0.448 | $0.0521 | 25,563.0 | -7.36% |
| 2026-04-28 | $0.5304 | $0.5002 | $0.0302 | 9,953.0 | -4.27% |
| 2026-04-27 | $0.53 | $0.51 | $0.02 | 19,958.0 | +1.92% |
| 2026-04-24 | $0.56 | $0.5199 | $0.0401 | 48,956.0 | -1.39% |
| 2026-04-23 | $0.53 | $0.52 | $0.01 | 14,347.0 | -0.50% |
| 2026-04-22 | $0.5456 | $0.5202 | $0.0254 | 14,733.0 | -0.08% |
| 2026-04-21 | $0.5597 | $0.53 | $0.0297 | 39,959.0 | -3.56% |
| 2026-04-20 | $0.56 | $0.5298 | $0.0302 | 33,603.0 | +2.80% |
| 2026-04-17 | $0.5499 | $0.5281 | $0.0218 | 19,719.0 | -0.28% |
| 2026-04-16 | $0.5429 | $0.53 | $0.0129 | 22,688.0 | +2.50% |
| 2026-04-15 | $0.5744 | $0.5188 | $0.0556 | 92,505.0 | -6.87% |
| 2026-04-14 | $0.6194 | $0.561 | $0.0584 | 38,592.0 | -1.40% |
| 2026-04-13 | $0.5795 | $0.5585 | $0.021 | 21,660.0 | -5.64% |
| 2026-04-10 | $0.62 | $0.571 | $0.049 | 12,819.0 | +3.18% |
| 2026-04-09 | $0.6046 | $0.57 | $0.0346 | 26,764.0 | +0.95% |
| 2026-04-08 | $0.60 | $0.58 | $0.02 | 20,112.0 | -4.23% |
| 2026-04-07 | $0.6295 | $0.605 | $0.0245 | 17,398.0 | -3.26% |
Gcl Global Holdings Ltd 주식 (GCL) 연도별 가격 이력
이 심층 분석에서는 Gcl Global Holdings Ltd 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 GCL 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Gcl Global Holdings Ltd 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Gcl Global Holdings Ltd 주식 (GCL) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $0.5195 | $0.4652 | $0.0543 | 113,524.0 | -5.06% |
| 2026-04 | $0.6629 | $0.448 | $0.2149 | 618,707.0 | -16.95% |
| 2026-03 | $0.8148 | $0.4703 | $0.3445 | 2,951,253.0 | -3.45% |
| 2026-02 | $1.00 | $0.602 | $0.398 | 4,095,305.0 | -48.65% |
| 2026-01 | $1.34 | $1.01 | $0.3299 | 50,952,661.0 | +11.21% |
Gcl Global Holdings Ltd 주식 (GCL) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $1.42 | $1.01 | $0.41 | 1,829,729.0 | -18.71% |
| 2025-11 | $1.88 | $1.18 | $0.70 | 4,614,475.0 | -20.57% |
| 2025-10 | $2.75 | $1.66 | $1.09 | 2,997,294.0 | -30.28% |
| 2025-09 | $3.30 | $2.34 | $0.96 | 3,493,194.0 | -24.85% |
| 2025-08 | $4.12 | $3.10 | $1.02 | 1,536,710.0 | -16.71% |
| 2025-07 | $4.49 | $3.10 | $1.39 | 1,727,909.0 | +21.15% |
| 2025-06 | $3.38 | $2.30 | $1.08 | 1,860,644.0 | +28.79% |
| 2025-05 | $2.96 | $1.80 | $1.16 | 26,012,607.0 | +7.08% |
| 2025-04 | $2.65 | $1.82 | $0.8276 | 868,042.0 | +23.08% |
| 2025-03 | $2.61 | $1.76 | $0.85 | 2,141,065.0 | -12.95% |
| 2025-02 | $9.89 | $1.76 | $8.13 | 63,877,683.0 | +0.00% |
5.19%
0.27%
자본화:
|
볼륨(24시간):