Global Engine Group Holdi... (GLE)
NASDAQ: GLE
· Real-Time Price · USD
0.73
-0.01 (-1.38%)
At close: Sep 05, 2025, 11:54 AM
GLE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 0.68 | 0.74 | 0.68 | 0.74 | 0.74 | 4.23% | 241,137 |
| Sep 3, 2025 | 0.68 | 0.72 | 0.65 | 0.71 | 0.71 | 0.00% | 102,429 |
| Sep 2, 2025 | 0.69 | 0.72 | 0.67 | 0.71 | 0.71 | 4.41% | 124,800 |
| Aug 29, 2025 | 0.68 | 0.72 | 0.67 | 0.68 | 0.68 | -1.45% | 70,300 |
| Aug 28, 2025 | 0.65 | 0.75 | 0.62 | 0.69 | 0.69 | 1.47% | 379,900 |
| Aug 27, 2025 | 0.74 | 0.75 | 0.68 | 0.68 | 0.68 | -4.23% | 970,803 |
| Aug 26, 2025 | 0.70 | 0.74 | 0.69 | 0.71 | 0.71 | 2.90% | 803,000 |
| Aug 25, 2025 | 0.78 | 0.80 | 0.69 | 0.69 | 0.69 | -13.75% | 326,200 |
| Aug 22, 2025 | 0.78 | 0.85 | 0.73 | 0.80 | 0.80 | -4.76% | 236,000 |
| Aug 21, 2025 | 0.91 | 0.91 | 0.78 | 0.84 | 0.84 | -5.62% | 733,514 |
| Aug 20, 2025 | 0.79 | 1.09 | 0.79 | 0.89 | 0.89 | 25.35% | 19,743,644 |
| Aug 19, 2025 | 0.70 | 1.05 | 0.64 | 0.71 | 0.71 | -1.39% | 13,362,213 |
| Aug 18, 2025 | 0.65 | 0.73 | 0.58 | 0.72 | 0.72 | 14.29% | 272,946 |
| Aug 15, 2025 | 0.63 | 0.68 | 0.62 | 0.63 | 0.63 | 3.28% | 68,437 |
| Aug 14, 2025 | 0.74 | 0.75 | 0.60 | 0.61 | 0.61 | -17.57% | 143,300 |
| Aug 13, 2025 | 0.83 | 0.87 | 0.72 | 0.74 | 0.73 | -12.94% | 143,100 |
| Aug 12, 2025 | 0.94 | 0.94 | 0.83 | 0.85 | 0.85 | -9.57% | 60,529 |
| Aug 11, 2025 | 0.96 | 0.98 | 0.88 | 0.94 | 0.94 | -6.00% | 33,100 |
| Aug 8, 2025 | 0.95 | 1.02 | 0.94 | 1.00 | 1.00 | 1.01% | 37,700 |
| Aug 7, 2025 | 0.96 | 1.00 | 0.90 | 0.99 | 0.99 | -1.00% | 93,197 |