Great Eagle Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	15.07	15.07	14.84	14.84	14.84	-1.53%	288,165
Sep 10, 2026	15.19	15.22	15.07	15.07	15.07	-0.72%	187,018
Sep 9, 2026	15.10	15.23	15.08	15.18	15.18	0.33%	186,493
Sep 8, 2026	15.09	15.20	14.94	15.13	15.13	0.93%	370,812
Sep 7, 2026	14.92	15.07	14.80	14.99	14.99	0.60%	304,639
Sep 4, 2026	14.90	15.05	14.83	14.90	14.90	0.54%	557,399
Sep 3, 2026	14.86	14.96	14.81	14.82	14.82	0.14%	311,767
Sep 2, 2026	14.81	14.90	14.73	14.80	14.80	-0.27%	308,375
Sep 1, 2026	15.17	15.17	14.69	14.84	14.84	-2.37%	453,386
Aug 31, 2026	14.81	15.20	14.63	15.20	15.20	2.01%	2,296,840
Aug 28, 2026	15.18	15.18	14.85	14.90	14.90	-0.60%	530,000
Aug 27, 2026	15.00	15.15	14.70	14.99	14.99	-7.01%	1,887,687
Aug 26, 2026	16.17	16.20	16.01	16.12	16.12	1.07%	122,000
Aug 25, 2026	16.02	16.20	15.91	15.95	15.95	-0.19%	286,887
Aug 24, 2026	16.11	16.31	15.97	15.98	15.98	-0.81%	246,772
Aug 21, 2026	16.02	16.23	15.87	16.11	16.11	1.07%	127,180
Aug 20, 2026	15.88	16.02	15.82	15.94	15.94	2.18%	319,030
Aug 19, 2026	15.80	15.80	15.60	15.60	15.60	-1.20%	122,475
Aug 18, 2026	15.53	15.85	15.45	15.79	15.79	0.89%	178,595
Aug 17, 2026	15.48	15.78	15.48	15.65	15.65	1.03%	75,233
Aug 14, 2026	15.81	15.95	15.42	15.49	15.49	-0.77%	117,275
Aug 13, 2026	15.81	15.97	15.61	15.61	15.61	-0.89%	70,000
Aug 12, 2026	15.80	15.90	15.63	15.75	15.75	-0.63%	157,095
Aug 11, 2026	16.16	16.16	15.85	15.85	15.85	-1.18%	142,102
Aug 10, 2026	15.62	16.15	15.62	16.04	16.04	3.28%	253,080
Aug 7, 2026	15.60	15.97	15.50	15.53	15.53	-0.45%	96,029
Aug 6, 2026	15.48	15.78	15.21	15.60	15.60	0.52%	391,882
Aug 5, 2026	15.61	15.70	15.50	15.52	15.52	-0.06%	57,002
Aug 4, 2026	15.84	15.85	15.50	15.53	15.53	-1.08%	98,649
Aug 3, 2026	16.15	16.15	15.64	15.70	15.70	-1.01%	156,954
Jul 31, 2026	15.84	16.04	15.81	15.86	15.86	-1.12%	52,350
Jul 30, 2026	15.79	16.04	15.79	16.04	16.04	1.58%	181,372
Jul 29, 2026	15.71	15.93	15.71	15.79	15.79	0.77%	110,079
Jul 28, 2026	15.66	16.04	15.66	15.67	15.67	-1.20%	96,843
Jul 27, 2026	15.88	15.90	15.41	15.86	15.86	1.99%	79,140
Jul 24, 2026	15.71	15.77	15.50	15.55	15.55	-2.26%	86,446
Jul 23, 2026	15.72	15.91	15.70	15.91	15.91	2.25%	243,884
Jul 22, 2026	16.73	16.80	15.56	15.56	15.56	-1.77%	284,458
Jul 21, 2026	15.54	15.96	15.54	15.84	15.84	0.25%	69,006
Jul 20, 2026	15.54	15.83	15.54	15.80	15.80	2.00%	158,288
Jul 17, 2026	15.56	15.65	15.39	15.49	15.49	-0.71%	281,645
Jul 16, 2026	15.74	15.75	15.26	15.60	15.60	0.91%	155,402
Jul 15, 2026	15.30	15.50	15.17	15.46	15.46	2.38%	235,029
Jul 14, 2026	15.00	15.15	15.00	15.10	15.10	-0.46%	101,684
Jul 13, 2026	15.00	15.18	15.00	15.17	15.17	0.73%	229,000
Jul 10, 2026	14.94	15.19	14.94	15.06	15.06	1.01%	228,348
Jul 9, 2026	15.05	15.12	14.91	14.91	14.91	-0.80%	155,009
Jul 8, 2026	15.25	15.25	14.84	15.03	15.03	1.83%	211,444
Jul 7, 2026	15.48	15.48	14.71	14.76	14.76	-1.73%	272,606
Jul 6, 2026	15.94	15.94	14.95	15.02	15.02	-0.60%	190,675