Global Engine Group Holdi... (GLE)
1.63
-0.16 (-8.94%)
At close: Jan 28, 2025, 1:57 PM
GLE Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 27, 2025 | 2.03 | 2.08 | 1.74 | 1.75 | -0.47 | -21.17% | 80,028 |
| 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 |
| Jan 15, 2025 | 1.73 | 1.85 | 1.30 | 1.50 | -0.24 | -13.79% | 263,378 |
| Jan 14, 2025 | 1.88 | 1.88 | 1.72 | 1.74 | -0.14 | -7.45% | 20,400 |
| Jan 13, 2025 | 1.77 | 1.93 | 1.63 | 1.88 | 0.08 | 4.44% | 83,531 |
| Jan 10, 2025 | 1.79 | 1.90 | 1.79 | 1.80 | 0.00 | 0.00% | 21,857 |
| Jan 8, 2025 | 2.05 | 2.06 | 1.67 | 1.80 | -0.30 | -14.29% | 53,836 |
| Jan 7, 2025 | 2.00 | 2.17 | 1.90 | 2.10 | 0.05 | 2.44% | 55,684 |
| Jan 6, 2025 | 1.95 | 2.18 | 1.95 | 2.05 | 0.16 | 8.47% | 43,800 |
| Jan 3, 2025 | 1.69 | 1.95 | 1.67 | 1.89 | 0.23 | 13.86% | 66,000 |
| Jan 2, 2025 | 1.70 | 1.72 | 1.56 | 1.66 | -0.07 | -4.05% | 31,401 |
| Dec 31, 2024 | 1.70 | 1.84 | 1.70 | 1.73 | 0.00 | 0.00% | 55,309 |
| Dec 30, 2024 | 1.65 | 1.90 | 1.50 | 1.73 | 0.06 | 3.59% | 225,224 |
| Dec 27, 2024 | 1.55 | 1.88 | 1.41 | 1.67 | 0.17 | 11.33% | 180,522 |
| Dec 26, 2024 | 1.40 | 1.59 | 1.40 | 1.50 | 0.00 | 0.00% | 75,429 |
| Dec 24, 2024 | 1.50 | 1.56 | 1.46 | 1.50 | -0.04 | -2.60% | 250,800 |
| Dec 23, 2024 | 1.72 | 1.80 | 1.50 | 1.54 | -0.15 | -8.88% | 46,505 |
| Dec 20, 2024 | 1.45 | 1.79 | 1.41 | 1.69 | 0.24 | 16.55% | 83,900 |
| Dec 19, 2024 | 1.62 | 1.62 | 1.39 | 1.45 | -0.05 | -3.33% | 64,081 |
| Dec 18, 2024 | 1.71 | 1.71 | 1.43 | 1.50 | -0.22 | -12.79% | 165,924 |
| Dec 17, 2024 | 1.62 | 1.83 | 1.62 | 1.72 | -0.05 | -2.82% | 65,855 |
| Dec 16, 2024 | 2.38 | 2.39 | 1.56 | 1.77 | -0.69 | -28.05% | 267,600 |
| Dec 13, 2024 | 2.47 | 2.70 | 2.35 | 2.46 | -0.09 | -3.53% | 36,622 |
| Dec 12, 2024 | 2.80 | 2.82 | 2.40 | 2.55 | -0.21 | -7.61% | 48,700 |
| Dec 11, 2024 | 2.93 | 3.62 | 2.42 | 2.76 | -0.17 | -5.80% | 447,831 |
| Dec 10, 2024 | 3.17 | 3.30 | 2.80 | 2.93 | -0.01 | -0.34% | 60,645 |
| Dec 9, 2024 | 2.53 | 3.25 | 2.50 | 2.94 | 0.34 | 13.08% | 109,310 |
| Dec 6, 2024 | 3.01 | 3.01 | 2.40 | 2.60 | -0.42 | -13.91% | 150,100 |
| Dec 5, 2024 | 3.23 | 3.54 | 2.62 | 3.02 | -0.06 | -1.95% | 182,806 |
| Dec 4, 2024 | 3.40 | 3.40 | 2.87 | 3.08 | -0.22 | -6.67% | 70,705 |
| Dec 3, 2024 | 3.48 | 3.48 | 2.99 | 3.30 | -0.02 | -0.60% | 106,534 |
| Dec 2, 2024 | 3.78 | 3.90 | 3.32 | 3.32 | -0.26 | -7.26% | 62,969 |
| Nov 29, 2024 | 3.89 | 3.89 | 3.50 | 3.58 | -0.33 | -8.44% | 61,500 |
| Nov 27, 2024 | 3.79 | 4.05 | 3.70 | 3.91 | -0.11 | -2.74% | 107,600 |
| Nov 26, 2024 | 4.18 | 4.38 | 2.24 | 4.02 | -0.06 | -1.47% | 2,097,537 |
| Nov 25, 2024 | 4.25 | 4.70 | 3.74 | 4.08 | 0.14 | 3.55% | 827,234 |
| Nov 22, 2024 | 4.21 | 4.36 | 3.90 | 3.94 | -0.43 | -9.84% | 32,100 |
| Nov 21, 2024 | 4.19 | 4.49 | 4.02 | 4.37 | 0.56 | 14.70% | 35,800 |
| Nov 20, 2024 | 5.28 | 5.44 | 3.76 | 3.81 | -1.38 | -26.59% | 230,232 |
| Nov 19, 2024 | 4.98 | 5.20 | 4.50 | 5.19 | 0.11 | 2.17% | 118,416 |
| Nov 18, 2024 | 3.96 | 5.23 | 3.84 | 5.08 | 1.02 | 25.12% | 131,578 |
| Nov 15, 2024 | 3.99 | 4.12 | 3.96 | 4.06 | 0.16 | 4.10% | 25,531 |
| Nov 14, 2024 | 3.86 | 4.20 | 3.86 | 3.90 | -0.02 | -0.51% | 16,040 |
| Nov 13, 2024 | 3.90 | 4.20 | 3.90 | 3.92 | -0.01 | -0.25% | 67,817 |
| Nov 12, 2024 | 4.22 | 4.30 | 3.93 | 3.93 | -0.11 | -2.72% | 24,100 |