Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gcl Technology Holdings Limited (OP: GCPEF )

0.1581 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 11, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2015 0.2670 0.2670 0.2670 0 -0.02(-5.99%)
May 27, 2015 0.2840 0.2840 0.2840 0.2840 4,000 -0.00(-0.46%)
May 20, 2015 0.2853 0.2853 0.2853 0 -0.00(-0.24%)
May 19, 2015 0.2800 0.2860 0.2800 0.2860 26,000 +0.01(+4.65%)
May 18, 2015 0.2850 0.2850 0.2733 0.2733 57,500 -0.01(-4.68%)
May 14, 2015 0.2867 0.2867 0.2867 0 -0.02(-5.06%)
May 11, 2015 0.3020 0.3020 0.3020 0 +0.02(+5.59%)
May 06, 2015 0.2860 0.2860 0.2860 0 -0.02(-6.23%)
May 04, 2015 0.3050 0.3050 0.3050 0 -0.01(-2.24%)
Apr 28, 2015 0.3120 0.3120 0.3120 0 +0.00(+1.27%)
Apr 27, 2015 0.3081 0.3081 0.3081 0.3081 2,142 +0.01(+2.70%)
Apr 24, 2015 0.3050 0.3110 0.3000 0.3000 53,998 -0.02(-6.72%)
Apr 21, 2015 0.3216 0.3216 0.3216 0 -0.02(-5.30%)
Apr 17, 2015 0.3396 0.3396 0.3396 0 +0.01(+3.22%)
Apr 16, 2015 0.3290 0.3290 0.3290 0.3290 1,626 +0.01(+2.81%)
Apr 15, 2015 0.3319 0.3319 0.3200 0.3200 4,548 -0.01(-4.19%)
Apr 14, 2015 0.3340 0.3340 0.3340 0.3340 2,000 -0.00(-0.74%)
Apr 13, 2015 0.3365 0.3365 0.3365 0.3365 4,000 +0.02(+7.17%)
Apr 10, 2015 0.3140 0.3140 0.3140 0.3140 3,291 +0.01(+3.63%)
Apr 09, 2015 0.3151 0.3151 0.3030 0.3030 4,000 +0.03(+10.91%)
Apr 02, 2015 0.2732 0.2732 0.2732 0 +0.01(+4.96%)
Mar 31, 2015 0.2603 0.2603 0.2603 0 +0.01(+2.48%)
Mar 26, 2015 0.2540 0.2540 0.2540 0 -0.02(-7.97%)
Mar 23, 2015 0.2760 0.2760 0.2760 0 +0.01(+2.22%)
Mar 19, 2015 0.2700 0.2700 0.2700 0 -0.01(-2.63%)
Mar 18, 2015 0.2773 0.2773 0.2773 0.2773 2,079 +0.03(+12.72%)
Mar 11, 2015 0.2460 0.2460 0.2460 0 -0.03(-9.80%)
Mar 06, 2015 0.2727 0.2727 0.2727 0 -0.00(-0.83%)
Mar 05, 2015 0.2750 0.2750 0.2705 0.2750 9,915 +0.02(+6.18%)
Mar 04, 2015 0.2697 0.2590 0.2590 27,674 -0.01(-3.97%)
Mar 03, 2015 0.2697 0.2697 0.2580 0.2697 11,916 +0.01(+4.53%)
Mar 02, 2015 0.2461 0.2580 0.2461 0.2580 4,830 +0.02(+9.32%)
Feb 27, 2015 0.2358 0.2360 0.2358 0.2360 10,500 +0.00(+1.20%)
Feb 26, 2015 0.2332 0.2332 0.2332 0.2332 1,532 +0.00(+0.44%)
Feb 25, 2015 0.2335 0.2335 0.2322 0.2322 10,345 +0.01(+3.19%)
Feb 24, 2015 0.2250 0.2250 0.2250 0.2250 15,000 +0.00(+0.90%)
Feb 23, 2015 0.2295 0.2300 0.2230 0.2230 16,747 +0.00(+0.00%)
Feb 18, 2015 0.2230 0.2230 0.2230 0 +0.00(+0.45%)
Feb 17, 2015 0.2220 0.2220 0.2220 0.2220 1,665 +0.01(+2.54%)
Feb 13, 2015 0.2165 0.2165 0.2165 0 -0.01(-3.03%)
Feb 12, 2015 0.2233 0.2233 0.2233 0.2233 10,301 +0.01(+4.82%)
Feb 11, 2015 0.2130 0.2130 0.2130 0.2130 15,922 +0.00(+0.57%)
Feb 10, 2015 0.2113 0.2118 0.2113 0.2118 24,000 -0.01(-5.87%)
Feb 03, 2015 0.2250 0.2250 0.2250 0 +0.01(+6.13%)
Feb 02, 2015 0.2190 0.2190 0.2120 0.2120 328,256 -0.01(-5.61%)
Jan 30, 2015 0.2246 0.2246 0.2246 0.2246 30,694 +0.00(+1.86%)
Jan 29, 2015 0.2130 0.2246 0.2130 0.2205 77,040 -0.00(-1.21%)
Jan 27, 2015 0.2232 0.2232 0.2232 0 -0.00(-0.80%)
Jan 26, 2015 0.2191 0.2250 0.2150 0.2250 250,477 -0.01(-2.60%)
Jan 23, 2015 0.2191 0.2310 0.2191 0.2310 108,143 -0.00(-1.70%)
Jan 22, 2015 0.2350 0.2350 0.2350 0.2350 90,285 -0.00(-1.05%)
Jan 21, 2015 0.2375 0.2375 0.2375 0.2375 34,472 +0.01(+5.14%)
Jan 20, 2015 0.2259 0.2259 0.2259 0.2259 1,000 -0.02(-6.92%)
Jan 09, 2015 0.2427 0.2427 0.2427 0 +0.02(+6.92%)
Jan 07, 2015 0.2270 0.2270 0.2270 0 -0.00(-1.30%)
Jan 06, 2015 0.2300 0.2300 0.2300 0.2300 24,195 -0.02(-7.18%)
Jan 05, 2015 0.2478 0.2478 0.2478 0.2478 23,799 +0.01(+2.69%)
Jan 02, 2015 0.2413 0.2413 0.2413 0.2413 14,000 +0.01(+5.79%)
Dec 31, 2014 0.2281 0.2281 0.2281 0 +0.01(+2.75%)
Dec 29, 2014 0.2220 0.2220 0.2220 0 -0.00(-0.89%)
Dec 24, 2014 0.2240 0.2240 0.2240 0 +0.01(+2.28%)
Dec 23, 2014 0.2190 0.2190 0.2190 0.2190 9,203 -0.01(-2.84%)
Dec 22, 2014 0.2254 0.2254 0.2254 0.2254 107,314 +0.01(+6.02%)
Dec 18, 2014 0.2126 0.2126 0.2126 0 -0.02(-10.37%)
Dec 11, 2014 0.2372 0.2372 0.2372 0 +0.00(+0.98%)
Dec 09, 2014 0.2349 0.2349 0.2349 0 -0.03(-12.68%)
Dec 05, 2014 0.2690 0.2690 0.2690 0 +0.01(+5.49%)
Dec 01, 2014 0.2550 0.2550 0.2550 0 -0.01(-3.92%)
Nov 20, 2014 0.2654 0.2654 0.2654 0 -0.00(-0.97%)
Nov 19, 2014 0.2680 0.2680 0.2680 0.2680 2,000 -0.00(-0.15%)
Nov 18, 2014 0.2684 0.2684 0.2684 0.2684 1,546 -0.01(-3.73%)
Nov 17, 2014 0.2628 0.2628 0.2788 0 +0.02(+6.09%)
Nov 10, 2014 0.2628 0.2628 0.2628 0 -0.06(-18.64%)
Nov 07, 2014 0.3230 0.3300 0.3230 0.3230 27,153 +0.00(+1.48%)
Nov 06, 2014 0.3183 0.3183 0.3183 0.3183 4,833 -0.02(-6.27%)
Nov 04, 2014 0.3396 0.3396 0.3396 0 -0.00(-1.25%)
Nov 03, 2014 0.3407 0.3460 0.3407 0.3439 12,002 -0.00(-0.20%)
Oct 31, 2014 0.3446 0.3446 0.3446 0.3446 1,000 -0.00(-0.69%)
Oct 29, 2014 0.3470 0.3470 0.3470 0 +0.02(+6.08%)
Oct 28, 2014 0.3271 0.3271 0.3271 0.3271 4,215 +0.00(+1.18%)
Oct 27, 2014 0.3233 0.3233 0.3233 0.3233 111,500 -0.03(-8.93%)
Oct 22, 2014 0.3575 0.3575 0.3550 0.3550 346,414 +0.05(+16.39%)
Oct 15, 2014 0.3060 0.3061 0.3050 0.3050 33,000 -0.02(-6.93%)
Oct 14, 2014 0.3277 0.3277 0.3277 0.3277 3,867 -0.03(-7.95%)
Oct 10, 2014 0.3560 0.3560 0.3560 0 -0.01(-3.21%)
Oct 09, 2014 0.3678 0.3678 0.3678 0.3678 10,482 -0.01(-2.44%)
Oct 07, 2014 0.3770 0.3770 0.3770 0 +0.02(+4.64%)
Oct 01, 2014 0.3603 0.3603 0.3603 0 -0.02(-4.68%)
Sep 25, 2014 0.3780 0.3780 0.3780 0 -0.02(-4.30%)
Sep 22, 2014 0.3950 0.3950 0.3950 0 +0.00(+0.77%)
Sep 18, 2014 0.3920 0.3920 0.3920 0 +0.01(+3.70%)
Sep 17, 2014 0.3780 0.3780 0.3780 0.3780 31,500 -0.02(-5.03%)
Sep 11, 2014 0.3980 0.3980 0.3980 0 +0.01(+1.38%)
Sep 10, 2014 0.3926 0.3926 0.3926 0.3926 12,500 +0.01(+2.00%)
Sep 08, 2014 0.3849 0.3849 0.3849 0 +0.01(+1.72%)
Sep 05, 2014 0.3539 0.3539 0.3784 3,000 +0.02(+6.92%)
Sep 02, 2014 0.3539 0.3539 0.3539 0 -0.00(-0.03%)
Aug 28, 2014 0.3540 0.3540 0.3540 0 -0.00(-1.26%)
Aug 26, 2014 0.3585 0.3585 0.3585 0 -0.01(-2.26%)
Aug 22, 2014 0.3668 0.3668 0.3668 0 +0.01(+1.44%)
Aug 20, 2014 0.3616 0.3616 0.3616 0 +0.01(+3.91%)
Aug 15, 2014 0.3480 0.3480 0.3480 0 +0.01(+2.35%)
Aug 14, 2014 0.3400 0.3400 0.3400 0.3400 40,000 +0.01(+2.10%)
Aug 04, 2014 0.3330 0.3330 0.3330 0 +0.01(+2.46%)
Aug 01, 2014 0.3250 0.3250 0.3250 0.3250 22,000 -0.02(-5.74%)
Jul 28, 2014 0.3448 0.3448 0.3448 0 +0.00(+1.41%)
Jul 25, 2014 0.3410 0.3410 0.3400 0.3400 11,000 +0.00(+0.00%)
Jul 24, 2014 0.3400 0.3400 0.3400 0.3400 500 -0.00(-0.26%)
Jul 23, 2014 0.3409 0.3409 0.3409 0.3409 67,000 +0.00(+0.00%)
Jul 22, 2014 0.3409 0.3409 0.3409 0.3409 5,870 +0.01(+3.30%)
Jul 14, 2014 0.3300 0.3300 0.3300 0 -0.02(-6.75%)
Jul 09, 2014 0.3539 0.3539 0.3539 0 -0.01(-1.42%)
Jul 08, 2014 0.3590 0.3590 0.3590 0.3590 4,721 -0.01(-2.18%)
Jul 07, 2014 0.3560 0.3670 0.3560 0.3670 9,220 +0.02(+6.07%)
Jul 03, 2014 0.3460 0.3460 0.3460 0 +0.00(+0.73%)
Jul 02, 2014 0.3434 0.3435 0.3434 0.3435 500 +0.02(+4.92%)
Jul 01, 2014 0.3274 0.3274 0.3274 0.3274 500 -0.01(-1.68%)
Jun 26, 2014 0.3330 0.3330 0.3330 0 +0.02(+6.32%)
Jun 24, 2014 0.3132 0.3132 0.3132 0 -0.01(-2.25%)
Jun 23, 2014 0.3204 0.3204 0.3204 0.3204 9,000 -0.01(-3.09%)
Jun 20, 2014 0.3306 0.3306 0.3306 0.3306 46,974 +0.01(+2.04%)
Jun 18, 2014 0.3240 0.3240 0.3240 0 -0.00(-0.67%)
Jun 17, 2014 0.3262 0.3262 0.3262 0.3262 4,444 +0.00(+1.46%)
Jun 16, 2014 0.3215 0.3215 0.3215 0.3215 10,000 -0.02(-5.33%)
Jun 13, 2014 0.3396 0.3396 0.3396 0.3396 65,000 +0.03(+7.98%)
Jun 12, 2014 0.3145 0.3145 0.3145 0.3145 3,700 -0.00(-0.47%)
Jun 11, 2014 0.3280 0.3280 0.3160 0.3160 25,500 -0.00(-1.25%)
Jun 10, 2014 0.3200 0.3220 0.3200 0.3200 8,500 +0.01(+1.59%)
Jun 06, 2014 0.3150 0.3150 0.3150 0.3150 296,000 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.