Great Eagle Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2026	13.93	14.20	13.93	14.13	14.13	0.78%	131,387
Nov 3, 2026	13.71	14.02	13.71	14.02	14.02	2.26%	122,454
Nov 2, 2026	13.76	13.85	13.57	13.71	13.71	-0.36%	162,424
Oct 30, 2026	13.46	13.80	13.28	13.76	13.76	2.30%	267,410
Oct 29, 2026	13.52	13.59	13.40	13.45	13.45	-0.88%	127,000
Oct 28, 2026	13.64	13.98	13.42	13.57	13.57	-0.66%	141,000
Oct 27, 2026	13.94	14.00	13.66	13.66	13.66	-0.65%	330,577
Oct 26, 2026	13.63	13.90	13.63	13.75	13.75	0.51%	160,236
Oct 23, 2026	13.70	13.82	13.68	13.68	13.68	-0.73%	34,312
Oct 22, 2026	14.06	14.06	13.64	13.78	13.78	-0.14%	225,417
Oct 21, 2026	13.81	14.01	13.80	13.80	13.80	-0.43%	111,095
Oct 20, 2026	14.10	14.10	13.62	13.86	13.86	0.43%	473,202
Oct 16, 2026	13.82	14.19	13.80	13.80	13.80	-	159,112
Oct 15, 2026	13.91	14.00	13.71	13.80	13.80	-0.79%	199,823
Oct 14, 2026	13.85	13.98	13.78	13.91	13.91	0.07%	251,488
Oct 13, 2026	13.99	13.99	13.67	13.90	13.90	1.02%	308,912
Oct 12, 2026	14.00	14.12	13.76	13.76	13.76	-0.22%	146,933
Oct 9, 2026	13.60	13.93	13.45	13.79	13.79	1.40%	291,923
Oct 8, 2026	13.60	13.90	13.50	13.60	13.60	0.07%	467,893
Oct 7, 2026	13.64	13.68	13.59	13.59	13.59	0.30%	139,666
Oct 6, 2026	13.65	13.72	13.52	13.55	13.55	-0.73%	248,000
Oct 5, 2026	13.80	13.85	13.65	13.65	13.65	-1.09%	298,440
Oct 2, 2026	14.00	14.00	13.68	13.80	13.80	-2.47%	357,000
Sep 30, 2026	14.23	14.23	13.98	14.15	14.15	0.43%	212,055
Sep 29, 2026	14.03	14.13	13.96	14.09	14.09	0.43%	127,257
Sep 28, 2026	14.10	14.20	13.90	14.03	14.03	0.29%	132,000
Sep 25, 2026	14.31	14.38	14.25	14.36	13.99	-0.35%	183,349
Sep 24, 2026	14.52	14.53	14.36	14.41	14.04	-0.48%	223,694
Sep 23, 2026	14.34	14.72	14.34	14.48	14.11	-	197,071
Sep 22, 2026	14.68	14.87	14.39	14.48	14.11	0.42%	942,856
Sep 21, 2026	14.20	14.58	14.20	14.42	14.05	0.56%	131,874
Sep 18, 2026	14.50	14.50	14.28	14.34	13.97	-0.42%	295,281
Sep 17, 2026	14.46	14.46	14.21	14.40	14.03	-0.48%	331,058
Sep 16, 2026	14.78	14.84	14.39	14.47	14.10	-1.56%	487,486
Sep 15, 2026	14.69	14.70	14.55	14.70	14.32	0.07%	285,616
Sep 14, 2026	14.81	14.84	14.65	14.69	14.31	-1.01%	246,213
Sep 11, 2026	15.07	15.07	14.84	14.84	14.46	-1.53%	288,165
Sep 10, 2026	15.19	15.22	15.07	15.07	14.68	-0.72%	187,018
Sep 9, 2026	15.10	15.23	15.08	15.18	14.79	0.33%	186,493
Sep 8, 2026	15.09	15.20	14.94	15.13	14.74	0.93%	370,812
Sep 7, 2026	14.92	15.07	14.80	14.99	14.60	0.60%	304,639
Sep 4, 2026	14.90	15.05	14.83	14.90	14.52	0.54%	557,399
Sep 3, 2026	14.86	14.96	14.81	14.82	14.44	0.14%	311,767
Sep 2, 2026	14.81	14.90	14.73	14.80	14.42	-0.27%	308,375
Sep 1, 2026	15.17	15.17	14.69	14.84	14.46	-2.37%	453,386
Aug 31, 2026	14.81	15.20	14.63	15.20	14.81	2.01%	2,296,840
Aug 28, 2026	15.18	15.18	14.85	14.90	14.52	-0.60%	530,000
Aug 27, 2026	15.00	15.15	14.70	14.99	14.60	-7.01%	1,887,687
Aug 26, 2026	16.17	16.20	16.01	16.12	15.70	1.07%	122,000
Aug 25, 2026	16.02	16.20	15.91	15.95	15.54	-0.19%	286,887