GCL Global Holdings

GCL
🏛️ usa →
2.54
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 4.33 9.02 3.94 4.57 4,836.1K
09:32 4.55 4.79 4.52 4.79 69.7K
09:33 4.84 4.84 4.70 4.70 105.7K
09:34 4.70 4.70 4.60 4.64 42.6K
09:35 4.64 4.64 4.53 4.53 32.4K
09:36 4.56 4.57 4.51 4.51 33.2K
09:37 4.50 4.55 4.45 4.45 64.1K
09:38 4.51 4.80 4.51 4.80 51.5K
09:39 4.75 4.77 4.68 4.68 26.9K
09:40 4.68 4.68 4.61 4.63 23.6K
09:41 4.67 4.83 4.65 4.83 33.0K
09:42 4.86 5.06 4.86 4.99 121.9K
09:43 4.98 5.19 4.97 5.19 117.2K
09:44 5.30 5.30 5.05 5.05 149.5K
09:45 5.15 5.15 4.93 4.98 89.2K
09:46 5.00 5.00 4.49 4.49 167.1K
09:47 4.47 4.56 4.47 4.52 63.6K
09:48 4.64 4.70 4.64 4.70 49.0K
09:49 4.70 4.82 4.70 4.82 41.7K
09:50 4.79 5.01 4.79 5.01 73.6K
09:51 5.02 5.15 5.01 5.15 105.6K
09:52 5.15 5.15 4.76 4.82 106.2K
09:53 4.86 5.11 4.86 5.11 175.2K
09:54 5.20 5.35 5.20 5.20 214.5K
09:55 5.13 5.14 4.89 4.89 108.8K
09:56 4.91 5.05 4.91 5.05 51.5K
09:57 5.03 5.03 4.92 4.92 64.4K
09:58 4.90 5.03 4.90 4.96 55.5K
09:59 5.00 5.15 5.00 5.13 44.9K
10:00 5.13 5.18 5.10 5.13 76.0K
10:01 5.20 5.20 4.90 4.90 83.0K
10:02 4.92 4.99 4.91 4.99 55.2K
10:03 5.04 5.05 5.01 5.04 31.5K
10:04 5.10 5.24 5.10 5.22 87.7K
10:05 5.16 5.20 5.16 5.20 54.5K
10:06 5.09 5.16 5.09 5.11 42.1K
10:07 4.93 4.98 4.92 4.95 46.4K
10:08 5.03 5.13 4.97 5.13 34.8K
10:09 5.13 5.16 5.13 5.13 36.6K
10:10 5.14 5.20 5.14 5.16 58.1K
10:11 5.16 5.16 5.02 5.06 33.1K
10:12 5.11 5.12 5.10 5.12 28.3K
10:13 5.09 5.18 5.05 5.13 43.0K
10:14 5.13 5.97 5.13 5.88 445.9K
10:15 6.49 6.57 5.90 6.42 578.8K
10:16 6.29 6.31 6.07 6.07 334.6K
10:17 6.06 6.06 5.61 5.61 362.4K
10:18 5.77 5.77 5.60 5.61 141.4K
10:19 5.67 5.89 5.67 5.89 242.7K
10:20 5.89 5.90 5.70 5.76 138.8K
10:21 5.76 5.83 5.50 5.50 135.0K
10:22 5.27 5.51 5.27 5.45 167.8K
10:23 5.31 5.33 5.27 5.33 106.1K
10:24 5.32 5.37 5.32 5.37 50.9K
10:25 5.39 5.50 5.39 5.50 52.8K
10:26 5.50 5.50 5.41 5.43 25.3K
10:27 5.44 5.44 5.43 5.44 30.9K
10:28 5.42 5.49 5.39 5.49 53.3K
10:29 5.55 5.73 5.55 5.66 173.6K
10:30 5.82 5.87 5.79 5.87 247.3K
10:31 5.88 6.21 5.88 6.21 445.5K
10:32 6.01 6.03 5.75 5.75 313.1K
10:33 5.82 5.84 5.70 5.84 229.0K
10:34 5.87 5.87 5.68 5.71 146.0K
10:35 5.74 6.12 5.74 6.04 314.7K
10:36 6.07 6.19 5.59 5.59 395.9K
10:37 5.73 5.90 5.69 5.80 150.6K
10:38 5.89 6.20 5.77 6.20 396.9K
10:39 6.28 6.50 6.04 6.50 461.1K
10:40 6.63 6.89 6.63 6.89 694.5K
10:41 6.81 6.97 6.52 6.52 766.6K
10:42 6.68 6.79 6.59 6.59 304.8K
10:43 6.93 7.03 6.86 6.97 646.5K
10:44 6.99 7.21 6.92 7.21 650.1K
10:45 7.13 7.13 6.77 6.82 520.5K
10:46 7.17 7.28 7.16 7.28 513.6K
10:47 7.20 7.20 7.01 7.15 426.0K
10:48 7.15 7.15 7.00 7.00 213.5K
10:49 7.07 7.22 7.00 7.00 439.9K
10:50 7.08 7.23 7.06 7.06 363.5K
10:51 7.03 7.12 6.91 7.10 420.9K
10:52 6.97 7.17 6.97 7.10 407.2K
10:53 7.12 7.15 7.07 7.07 325.1K
10:54 7.12 7.12 7.02 7.09 250.7K
10:55 7.03 7.03 6.82 6.82 282.7K
10:56 6.69 6.69 6.59 6.65 249.3K
10:57 6.65 6.76 6.59 6.76 135.5K
10:58 6.67 6.75 6.67 6.68 89.0K
10:59 6.63 6.96 6.63 6.89 279.4K
11:00 6.89 6.97 6.89 6.94 223.4K
11:01 6.93 7.10 6.93 7.05 405.1K
11:02 7.08 7.82 7.08 7.49 815.5K
11:03 7.74 7.74 7.33 7.33 452.1K
11:04 7.41 7.60 7.41 7.47 336.5K
11:05 7.53 7.77 7.53 7.74 538.8K
11:06 7.95 8.17 7.93 8.17 672.7K
11:07 8.23 8.62 8.23 8.62 757.9K
11:08 8.75 8.75 8.26 8.26 624.2K
11:09 8.30 8.66 8.29 8.66 434.8K
11:10 8.82 8.84 8.64 8.71 862.7K
11:11 8.98 9.10 8.92 9.06 690.3K
11:12 9.10 9.11 9.03 9.09 432.8K
11:13 9.10 9.15 8.74 8.74 677.2K
11:14 8.56 8.76 8.56 8.76 380.8K
11:15 8.61 8.66 8.20 8.29 426.1K
11:16 8.21 8.38 8.21 8.35 193.3K
11:17 8.34 8.34 7.96 8.04 279.6K
11:18 8.06 8.11 8.05 8.09 117.2K
11:19 7.97 7.97 7.72 7.84 231.8K
11:20 7.89 8.18 7.89 8.18 189.9K
11:21 8.13 8.30 8.13 8.30 295.9K
11:22 8.32 8.73 8.28 8.73 604.4K
11:23 8.66 8.92 8.60 8.92 465.0K
11:24 8.77 8.83 8.74 8.77 390.7K
11:25 9.00 9.00 8.56 8.56 377.0K
11:26 8.59 8.66 8.54 8.66 347.1K
11:27 8.92 9.18 8.29 8.57 816.6K
11:28 8.53 8.53 8.31 8.36 189.1K
11:29 8.41 8.46 8.27 8.46 164.4K
11:30 8.57 8.73 8.57 8.73 320.0K
11:31 8.75 8.83 8.73 8.73 346.3K
11:32 8.72 8.88 8.56 8.88 238.1K
11:33 9.09 9.48 9.09 9.48 900.5K
11:34 9.37 9.56 9.37 9.49 605.2K
11:35 9.44 9.68 9.06 9.06 622.0K
11:36 9.02 9.30 9.02 9.30 484.1K
11:37 9.42 9.66 9.42 9.58 449.2K
11:38 9.60 9.62 9.40 9.43 395.8K
11:39 9.55 9.70 9.41 9.42 819.6K
11:40 9.47 9.47 9.35 9.35 248.3K
11:41 9.39 9.57 9.39 9.49 337.8K
11:42 9.52 9.52 9.46 9.46 278.0K
11:43 9.47 9.64 9.46 9.46 305.9K
11:44 9.33 9.33 8.76 8.80 540.9K
11:45 8.83 9.50 8.83 9.50 377.8K
11:46 9.74 9.74 9.37 9.46 348.5K
11:47 9.33 9.33 9.24 9.24 167.9K
11:48 9.15 9.31 9.08 9.08 208.1K
11:49 8.98 9.13 8.98 9.02 171.8K
11:50 9.08 9.09 9.01 9.06 85.9K
11:51 8.98 8.98 8.80 8.88 207.7K
11:52 8.93 8.99 8.84 8.84 106.0K
11:53 8.98 9.08 8.79 8.79 185.2K
11:54 8.75 8.84 8.75 8.82 97.8K
11:55 8.75 8.75 8.66 8.72 137.8K
11:56 8.66 8.83 8.65 8.68 99.4K
11:57 8.52 8.53 8.32 8.32 316.1K
11:58 8.25 8.35 8.23 8.35 127.3K
11:59 8.33 8.33 8.26 8.32 88.4K
12:00 8.26 8.29 8.25 8.28 43.7K
12:01 8.35 8.45 8.35 8.45 121.1K
12:02 8.49 8.51 8.45 8.46 116.8K
12:03 8.47 8.50 8.45 8.45 44.5K
12:04 8.45 8.46 8.40 8.46 49.7K
12:05 8.46 8.50 8.46 8.47 75.8K
12:06 8.51 8.51 8.12 8.19 182.8K
12:07 8.18 8.20 8.05 8.05 95.0K
12:08 8.01 8.17 8.00 8.09 132.1K
12:09 8.07 8.07 7.93 7.96 78.1K
12:10 7.91 7.92 7.75 7.81 154.6K
12:11 7.82 7.88 7.82 7.87 64.1K
12:12 7.83 7.85 7.78 7.80 52.8K
12:13 7.88 8.08 7.88 8.08 160.4K
12:14 8.04 8.15 8.04 8.15 73.5K
12:15 8.18 8.23 8.18 8.23 145.5K
12:16 8.25 8.40 8.25 8.40 141.2K
12:17 8.42 8.50 8.28 8.34 206.2K
12:18 8.30 8.36 8.30 8.36 51.4K
12:19 8.34 8.34 8.18 8.18 89.4K
12:20 8.20 8.20 8.07 8.10 58.9K
12:21 8.07 8.19 8.07 8.18 23.5K
12:22 8.15 8.18 7.99 8.01 58.4K
12:23 8.02 8.08 8.02 8.08 27.6K
12:24 8.08 8.08 8.00 8.00 27.8K
12:25 8.03 8.03 7.91 7.97 95.7K
12:26 8.08 8.39 8.08 8.39 159.3K
12:27 8.44 8.44 8.39 8.41 130.5K
12:28 8.42 8.42 8.26 8.28 118.1K
12:29 8.17 8.22 8.17 8.19 53.7K
12:30 8.22 8.25 8.17 8.17 41.9K
12:31 8.27 8.27 8.18 8.23 20.1K
12:32 8.23 8.23 7.72 7.78 210.5K
12:33 7.86 7.95 7.86 7.86 47.8K
12:34 7.84 7.93 7.83 7.85 67.2K
12:35 7.81 7.81 7.61 7.69 157.0K
12:36 7.65 7.74 7.58 7.68 43.2K
12:37 7.72 7.73 7.64 7.68 30.1K
12:38 7.68 7.68 7.60 7.63 38.9K
12:39 7.58 7.93 7.47 7.93 167.5K
12:40 7.92 7.95 7.85 7.85 95.2K
12:41 7.81 7.86 7.80 7.86 30.7K
12:42 7.85 7.88 7.84 7.84 36.2K
12:43 7.86 7.86 7.76 7.81 34.8K
12:44 7.68 7.75 7.68 7.70 21.5K
12:45 7.68 7.68 7.65 7.66 43.6K
12:46 7.55 7.83 7.55 7.75 76.6K
12:47 7.76 7.79 7.68 7.71 21.1K
12:48 7.79 7.80 7.58 7.65 58.5K
12:49 7.58 7.69 7.30 7.36 111.4K
12:50 7.29 7.38 7.29 7.34 82.0K
12:51 7.29 7.29 7.06 7.06 111.2K
12:52 6.94 7.26 6.94 7.21 121.3K
12:53 7.22 7.22 7.10 7.10 32.2K
12:54 7.12 7.19 7.10 7.19 34.5K
12:55 7.20 7.20 7.15 7.18 34.9K
12:56 7.18 7.20 7.16 7.16 42.0K
12:57 7.16 7.20 7.16 7.16 31.6K
12:58 7.16 7.20 7.05 7.05 59.1K
12:59 7.06 7.10 7.06 7.10 33.9K
13:00 7.07 7.08 6.95 6.95 34.3K
13:01 6.98 6.99 6.87 6.91 48.3K
13:02 6.95 7.11 6.95 7.11 61.3K
13:03 7.18 7.18 7.07 7.07 33.8K
13:04 7.07 7.16 7.07 7.16 20.9K
13:05 7.20 7.20 7.09 7.09 39.0K
13:06 7.09 7.11 7.03 7.04 18.1K
13:07 7.07 7.07 6.96 6.97 27.3K
13:08 6.96 6.96 6.90 6.90 22.0K
13:09 6.90 6.99 6.90 6.97 22.9K
13:10 6.97 7.02 6.97 7.00 43.9K
13:11 7.00 7.15 6.99 7.12 45.5K
13:12 7.14 7.24 7.10 7.24 45.6K
13:13 7.22 7.22 7.06 7.06 59.8K
13:14 7.10 7.12 7.07 7.08 21.2K
13:15 7.06 7.10 7.01 7.01 31.1K
13:16 6.97 7.04 6.95 7.01 30.6K
13:17 7.00 7.03 6.98 7.03 7.2K
13:18 7.03 7.03 6.97 7.00 3.7K
13:19 6.99 7.03 6.99 7.00 5.7K
13:20 7.00 7.05 7.00 7.05 24.0K
13:21 7.06 7.15 7.06 7.14 57.0K
13:22 7.17 7.17 7.09 7.14 22.5K
13:23 7.14 7.15 7.13 7.14 8.9K
13:24 7.23 7.31 7.20 7.21 77.6K
13:25 7.16 7.28 7.16 7.28 30.0K
13:26 7.33 7.47 7.33 7.44 148.6K
13:27 7.45 7.45 7.40 7.44 58.6K
13:28 7.40 7.42 7.38 7.39 26.9K
13:29 7.36 7.38 7.28 7.31 24.3K
13:30 7.29 7.31 7.24 7.27 21.7K
13:31 7.30 7.30 7.11 7.15 40.2K
13:32 7.14 7.14 7.12 7.12 17.3K
13:33 7.04 7.10 7.02 7.10 36.2K
13:34 7.10 7.15 7.10 7.12 30.2K
13:35 7.13 7.13 7.07 7.11 7.4K
13:36 7.11 7.12 7.08 7.08 8.0K
13:37 7.12 7.12 7.03 7.03 21.8K
13:38 7.01 7.01 6.93 6.93 28.3K
13:39 6.92 6.92 6.86 6.90 28.0K
13:40 6.89 6.97 6.89 6.96 10.2K
13:41 6.96 6.96 6.89 6.89 13.6K
13:42 6.89 6.94 6.87 6.94 6.5K
13:43 6.94 6.94 6.87 6.91 10.8K
13:44 6.88 7.03 6.88 7.03 17.0K
13:45 7.15 7.15 7.11 7.14 35.4K
13:46 7.19 7.19 7.12 7.18 45.0K
13:47 7.21 7.23 6.90 6.90 33.7K
13:48 7.01 7.08 7.01 7.04 20.5K
13:49 7.12 7.13 7.10 7.11 6.0K
13:50 7.10 7.17 7.04 7.17 13.0K
13:51 7.19 7.19 7.15 7.15 8.9K
13:52 7.16 7.16 7.10 7.11 12.7K
13:53 7.11 7.11 7.04 7.04 2.8K
13:54 7.04 7.11 7.04 7.06 16.1K
13:55 7.06 7.09 7.06 7.07 12.2K
13:56 7.05 7.09 6.94 6.94 18.3K
13:57 6.99 7.04 6.99 7.02 2.9K
13:58 7.04 7.04 7.01 7.02 2.9K
13:59 7.01 7.03 6.96 7.03 11.8K
14:00 7.00 7.01 6.99 6.99 26.7K
14:01 6.99 6.99 6.92 6.93 10.8K
14:02 6.84 6.96 6.84 6.90 31.7K
14:03 6.90 6.94 6.86 6.94 2.9K
14:04 6.92 7.09 6.92 7.09 82.2K
14:05 7.08 7.08 7.05 7.05 14.7K
14:06 7.10 7.19 7.08 7.19 30.6K
14:07 7.21 7.23 7.20 7.22 30.6K
14:08 7.22 7.44 7.22 7.44 100.6K
14:09 7.54 8.01 7.54 8.01 347.8K
14:10 8.07 8.29 7.98 8.00 293.0K
14:11 8.03 8.09 8.00 8.05 171.6K
14:12 7.99 8.15 7.99 8.05 183.8K
14:13 8.15 8.15 7.91 7.98 195.3K
14:14 7.94 8.00 7.92 7.93 43.6K
14:15 7.93 7.93 7.71 7.76 127.7K
14:16 7.76 8.08 7.76 8.08 189.5K
14:17 8.11 8.11 7.92 8.04 91.1K
14:18 8.05 8.05 7.89 8.04 123.4K
14:19 8.04 8.05 7.96 8.05 82.5K
14:20 8.11 8.39 8.11 8.15 311.7K
14:21 8.19 8.19 8.01 8.11 218.2K
14:22 8.09 8.09 8.01 8.04 34.3K
14:23 8.00 8.02 7.86 7.98 112.6K
14:24 7.96 7.96 7.89 7.91 25.0K
14:25 7.92 8.05 7.85 8.05 68.7K
14:26 8.03 8.03 7.98 8.01 44.7K
14:27 7.97 8.03 7.97 8.03 35.3K
14:28 8.05 8.09 8.05 8.07 70.5K
14:29 8.10 8.10 7.93 8.05 68.3K
14:30 8.04 8.05 8.00 8.02 9.0K
14:31 8.01 8.02 7.99 7.99 17.0K
14:32 8.00 8.04 7.96 8.04 33.1K
14:33 8.04 8.04 7.95 7.95 24.6K
14:34 7.95 7.96 7.81 7.83 65.3K
14:35 7.88 7.91 7.87 7.87 12.8K
14:36 7.90 7.90 7.61 7.68 89.9K
14:37 7.75 7.75 7.52 7.52 64.2K
14:38 7.40 7.46 7.40 7.46 119.6K
14:39 7.42 7.42 7.40 7.41 36.0K
14:40 7.44 7.48 7.43 7.48 24.9K
14:41 7.47 7.49 7.42 7.45 24.5K
14:42 7.29 7.44 7.29 7.42 51.7K
14:43 7.40 7.95 7.40 7.95 106.8K
14:44 7.71 7.91 7.71 7.86 157.0K
14:45 7.93 7.93 7.83 7.92 48.0K
14:46 7.94 7.94 7.84 7.91 35.1K
14:47 7.91 7.91 7.84 7.86 12.8K
14:48 7.86 7.86 7.76 7.83 44.6K
14:49 7.83 7.86 7.78 7.78 22.9K
14:50 7.78 7.85 7.78 7.83 14.3K
14:51 7.76 7.80 7.70 7.75 50.4K
14:52 7.79 7.80 7.76 7.77 11.8K
14:53 7.77 7.77 7.70 7.70 14.3K
14:54 7.58 7.68 7.58 7.63 44.8K
14:55 7.64 7.64 7.13 7.13 112.7K
14:56 7.31 7.38 7.17 7.17 141.6K
14:57 7.02 7.14 6.96 7.04 92.6K
14:58 7.06 7.12 7.06 7.08 37.7K
14:59 7.07 7.08 7.04 7.07 24.6K
15:00 7.04 7.06 7.02 7.02 23.6K
15:01 7.01 7.21 6.98 7.19 39.3K
15:02 7.21 7.40 7.21 7.36 72.9K
15:03 7.24 7.34 7.24 7.30 34.1K
15:04 7.33 7.33 7.23 7.26 9.4K
15:05 7.26 7.26 7.23 7.26 1.7K
15:06 7.26 7.26 7.21 7.21 4.2K
15:07 7.24 7.24 7.08 7.20 17.7K
15:08 7.15 7.25 7.15 7.20 5.1K
15:09 7.20 7.20 7.19 7.19 4.9K
15:10 7.19 7.19 7.14 7.14 6.8K
15:11 7.09 7.29 7.09 7.24 21.7K
15:12 7.29 7.29 7.25 7.25 18.8K
15:13 7.23 7.28 7.23 7.28 6.9K
15:14 7.28 7.29 7.22 7.23 9.3K
15:15 7.27 7.34 7.27 7.34 14.3K
15:16 7.32 7.34 7.27 7.27 22.0K
15:17 7.27 7.32 7.25 7.29 16.2K
15:18 7.33 7.33 7.26 7.27 17.3K
15:19 7.27 7.32 7.27 7.27 16.8K
15:20 7.27 7.27 7.12 7.12 52.2K
15:21 7.17 7.19 7.13 7.13 20.7K
15:22 7.12 7.12 7.05 7.11 29.3K
15:23 7.11 7.11 7.08 7.10 8.4K
15:24 7.09 7.09 7.04 7.05 31.4K
15:25 7.03 7.03 7.01 7.02 8.7K
15:26 7.00 7.07 7.00 7.06 22.5K
15:27 7.10 7.24 7.10 7.24 49.5K
15:28 7.23 7.25 7.21 7.23 26.2K
15:29 7.23 7.26 7.17 7.17 11.9K
15:30 7.19 7.20 7.17 7.20 22.6K
15:31 7.21 7.29 7.21 7.27 34.8K
15:32 7.26 7.26 7.23 7.23 11.9K
15:33 7.23 7.24 7.23 7.23 7.6K
15:34 7.20 7.20 7.18 7.18 21.2K
15:35 7.18 7.22 7.18 7.21 1.1K
15:36 7.18 7.24 7.18 7.24 15.3K
15:37 7.22 7.30 7.22 7.30 50.6K
15:38 7.27 7.42 7.27 7.30 94.0K
15:39 7.40 7.46 7.33 7.33 102.6K
15:40 7.34 7.34 7.16 7.24 58.6K
15:41 7.22 7.23 7.17 7.20 15.5K
15:42 7.20 7.20 7.17 7.17 22.5K
15:43 7.08 7.14 7.08 7.12 27.5K
15:44 7.01 7.13 7.01 7.10 29.4K
15:45 7.08 7.08 7.02 7.07 14.7K
15:46 7.08 7.15 7.08 7.14 21.3K
15:47 7.14 7.20 7.13 7.20 36.8K
15:48 7.25 7.25 7.21 7.22 22.3K
15:49 7.22 7.22 7.11 7.15 3.6K
15:50 7.15 7.16 7.12 7.12 9.7K
15:51 7.12 7.20 7.12 7.15 11.7K
15:52 7.09 7.18 7.09 7.18 19.1K
15:53 7.13 7.17 7.13 7.15 10.4K
15:54 7.25 7.44 7.25 7.34 46.7K
15:55 7.40 7.42 7.37 7.40 27.1K
15:56 7.50 7.50 7.42 7.42 82.6K
15:57 7.45 7.45 7.40 7.44 53.1K
15:58 7.49 7.58 7.44 7.58 41.6K
15:59 7.57 7.57 7.49 7.53 33.7K
16:00 7.62 7.62 6.50 7.50 506.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available