Global Engine Group Holdi...

1.90
-0.37 (-16.30%)
At close: Mar 28, 2025, 3:58 PM
1.86
-2.11%
After-hours: Mar 28, 2025, 04:43 PM EDT

GLE Stock Price History

Date Open High Low Close Change % Change Volume
Mar 28, 2025 2.27 2.27 1.88 1.90 -0.37 -16.30% 57,490
Mar 27, 2025 1.87 2.30 1.87 2.27 0.30 15.23% 73,214
Mar 26, 2025 1.86 1.97 1.75 1.97 0.10 5.35% 15,900
Mar 25, 2025 1.90 1.94 1.46 1.87 -0.05 -2.60% 78,900
Mar 24, 2025 2.08 2.09 1.90 1.92 -0.17 -8.13% 46,153
Mar 21, 2025 1.94 2.10 1.92 2.09 0.15 7.73% 59,107
Mar 20, 2025 1.84 1.95 1.78 1.94 0.19 10.86% 29,935
Mar 19, 2025 1.80 1.90 1.75 1.75 -0.11 -5.91% 23,743
Mar 18, 2025 1.88 1.89 1.86 1.86 -0.05 -2.62% 7,849
Mar 17, 2025 1.74 1.91 1.74 1.91 0.17 9.77% 5,630
Mar 14, 2025 1.66 1.74 1.63 1.74 0.09 5.45% 5,574
Mar 13, 2025 1.50 1.67 1.50 1.65 0.11 7.14% 12,824
Mar 12, 2025 1.65 1.66 1.40 1.54 -0.10 -6.10% 34,132
Mar 11, 2025 1.98 2.10 1.55 1.64 -0.34 -17.17% 174,943
Mar 10, 2025 1.88 2.00 1.85 1.98 0.13 7.03% 45,200
Mar 7, 2025 1.79 1.85 1.77 1.85 0.04 2.21% 15,916
Mar 6, 2025 1.70 1.84 1.68 1.81 0.05 2.84% 59,494
Mar 5, 2025 1.53 1.80 1.53 1.76 0.22 14.29% 31,600
Mar 4, 2025 1.47 1.55 1.41 1.54 0.08 5.48% 24,900
Mar 3, 2025 1.56 1.63 1.45 1.46 -0.14 -8.75% 33,090
Feb 28, 2025 1.40 1.75 1.33 1.60 0.17 11.89% 74,200
Feb 27, 2025 1.25 1.45 1.25 1.43 0.21 17.21% 74,704
Feb 26, 2025 1.25 1.32 1.17 1.22 0.01 0.83% 21,695
Feb 25, 2025 1.21 1.26 1.21 1.21 -0.07 -5.47% 15,783
Feb 24, 2025 1.32 1.35 1.05 1.28 -0.04 -3.03% 152,600
Feb 21, 2025 1.29 1.34 1.25 1.32 0.01 0.76% 4,702
Feb 20, 2025 1.44 1.44 1.26 1.31 -0.04 -2.96% 10,827
Feb 19, 2025 1.25 1.41 1.24 1.35 0.14 11.57% 37,800
Feb 18, 2025 1.29 1.32 1.20 1.21 -0.09 -6.92% 28,637
Feb 14, 2025 1.32 1.39 1.27 1.30 -0.01 -0.76% 10,300
Feb 13, 2025 1.46 1.51 1.20 1.31 -0.12 -8.39% 112,040
Feb 12, 2025 1.56 1.56 1.42 1.43 -0.12 -7.74% 95,600
Feb 11, 2025 1.65 1.65 1.52 1.55 -0.07 -4.32% 14,399
Feb 10, 2025 1.59 1.68 1.58 1.62 0.05 3.18% 12,500
Feb 7, 2025 1.76 1.80 1.55 1.57 -0.22 -12.29% 22,226
Feb 6, 2025 1.55 1.79 1.55 1.79 0.18 11.18% 43,611
Feb 5, 2025 1.55 1.62 1.55 1.61 0.08 5.23% 29,083
Feb 4, 2025 1.48 1.64 1.48 1.53 0.06 4.08% 29,700
Feb 3, 2025 1.48 1.58 1.41 1.47 0.00 0.00% 53,428
Jan 31, 2025 1.55 1.61 1.46 1.47 -0.12 -7.55% 31,076
Jan 30, 2025 1.69 1.69 1.38 1.59 -0.09 -5.36% 43,916
Jan 29, 2025 1.61 1.77 1.61 1.68 0.03 1.82% 20,344
Jan 28, 2025 1.71 1.93 1.60 1.65 -0.10 -5.71% 147,738
Jan 27, 2025 2.03 2.08 1.74 1.75 -0.47 -21.17% 80,393
Jan 24, 2025 2.20 2.73 1.84 2.22 0.18 8.82% 719,619
Jan 23, 2025 1.75 2.20 1.73 2.04 0.25 13.97% 640,474
Jan 22, 2025 1.74 1.85 1.58 1.79 0.13 7.83% 319,651
Jan 21, 2025 1.84 1.91 1.65 1.66 -0.09 -5.14% 48,522
Jan 17, 2025 1.60 1.80 1.55 1.75 0.23 15.13% 85,090
Jan 16, 2025 1.40 1.70 1.39 1.52 0.02 1.33% 139,732