Great Eagle Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 3, 2026	15.12	15.30	14.99	15.11	15.11	0.87%	164,676
Jul 2, 2026	14.89	15.00	14.71	14.98	14.98	1.97%	280,238
Jun 30, 2026	14.80	14.85	14.53	14.69	14.69	-1.08%	618,042
Jun 29, 2026	14.80	14.97	14.63	14.85	14.85	0.07%	502,259
Jun 26, 2026	15.21	15.21	14.72	14.84	14.84	-2.37%	397,428
Jun 25, 2026	15.14	15.25	14.92	15.20	15.20	0.93%	544,719
Jun 24, 2026	14.89	15.12	14.82	15.06	15.06	1.01%	276,673
Jun 23, 2026	15.01	15.13	14.80	14.91	14.91	-1.45%	381,000
Jun 22, 2026	15.00	15.15	14.71	15.13	15.13	1.54%	514,747
Jun 18, 2026	15.30	15.49	14.88	14.90	14.90	-2.61%	1,311,361
Jun 17, 2026	15.93	15.93	15.22	15.30	15.30	-2.73%	406,844
Jun 16, 2026	15.90	15.94	15.64	15.73	15.73	-1.44%	322,073
Jun 15, 2026	16.38	16.38	15.80	15.96	15.96	-0.13%	262,364
Jun 12, 2026	15.90	16.18	15.82	15.98	15.98	0.31%	214,553
Jun 11, 2026	15.92	16.05	15.71	15.93	15.93	0.13%	296,232
Jun 10, 2026	16.00	16.08	15.84	15.91	15.91	-	227,184
Jun 9, 2026	16.00	16.09	15.81	15.91	15.91	-1.06%	208,636
Jun 8, 2026	16.30	16.30	15.90	16.08	16.08	-1.71%	357,187
Jun 5, 2026	16.98	16.98	16.29	16.36	16.36	-0.55%	258,108
Jun 4, 2026	16.99	16.99	16.41	16.45	16.45	-1.02%	162,977
Jun 3, 2026	16.81	16.81	16.52	16.62	16.62	-1.13%	399,825
Jun 2, 2026	16.79	16.86	16.67	16.81	16.81	0.12%	121,518
Jun 1, 2026	17.00	17.00	16.60	16.79	16.79	-1.58%	315,504
May 29, 2026	16.49	17.06	16.44	17.06	17.06	3.33%	798,101
May 28, 2026	17.60	17.60	16.37	16.51	16.51	-1.61%	314,493
May 27, 2026	17.18	17.18	16.71	16.78	16.78	-2.33%	186,017
May 26, 2026	17.51	17.51	17.10	17.18	17.18	-1.60%	199,368
May 22, 2026	17.43	17.58	17.30	17.46	17.46	0.92%	230,488
May 21, 2026	17.35	17.47	17.12	17.30	17.30	-0.12%	211,914
May 20, 2026	17.75	17.77	17.31	17.32	17.32	-0.52%	133,322