Stockscreener 앱 받기
0.5242
8.64%
0.0417
시장 영업 전:
.54
0.0158
+3.01%
Gcl Global Holdings Ltd 주식 (GCL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-14 | $0.5426 | $0.4828 | $0.0598 | 482,538.0 | +8.64% |
| 2026-08-13 | $0.5097 | $0.48 | $0.0297 | 224,552.0 | -4.64% |
| 2026-08-12 | $0.51 | $0.4703 | $0.0398 | 442,466.0 | +0.22% |
| 2026-08-11 | $0.5397 | $0.481 | $0.0587 | 545,624.0 | -7.70% |
| 2026-08-10 | $0.7268 | $0.515 | $0.2118 | 12,233,426.0 | +6.32% |
| 2026-08-07 | $0.5458 | $0.5009 | $0.0449 | 160,533.0 | -0.68% |
| 2026-08-06 | $0.52 | $0.4995 | $0.0205 | 193,992.0 | +3.54% |
| 2026-08-05 | $0.5124 | $0.4878 | $0.0246 | 225,801.0 | +2.14% |
| 2026-08-04 | $0.494 | $0.4503 | $0.0437 | 189,023.0 | +8.80% |
| 2026-08-03 | $0.46 | $0.439 | $0.021 | 129,243.0 | +4.27% |
| 2026-07-31 | $0.4695 | $0.4205 | $0.049 | 202,401.0 | -11.53% |
| 2026-07-30 | $0.5198 | $0.475 | $0.0448 | 128,868.0 | +2.74% |
| 2026-07-29 | $0.4999 | $0.46 | $0.0399 | 158,613.0 | -0.84% |
| 2026-07-28 | $0.48 | $0.44 | $0.04 | 134,739.0 | +4.13% |
| 2026-07-27 | $0.5465 | $0.46 | $0.0865 | 206,814.0 | -10.33% |
| 2026-07-24 | $0.54 | $0.482 | $0.058 | 289,152.0 | +5.45% |
| 2026-07-23 | $0.52 | $0.4438 | $0.0762 | 208,123.0 | +5.76% |
| 2026-07-22 | $0.4649 | $0.4253 | $0.0396 | 213,931.0 | +5.75% |
| 2026-07-21 | $0.45 | $0.4051 | $0.0449 | 30,140.0 | +4.39% |
| 2026-07-20 | $0.43 | $0.404 | $0.026 | 31,280.0 | +0.60% |
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 |
|---|---|---|---|---|---|
| 2026-08 | $0.7268 | $0.439 | $0.2878 | 15,309,736.0 | +21.41% |
| 2026-07 | $0.5465 | $0.3808 | $0.1657 | 2,393,500.0 | -4.27% |
| 2026-06 | $0.587 | $0.40 | $0.187 | 3,095,877.0 | -19.46% |
| 2026-05 | $0.9643 | $0.4114 | $0.5529 | 152,579,967.0 | +14.29% |
| 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% |
6.13%
6.13%
자본화:
|
볼륨(24시간):