Global Education Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	92.01	97.80	90.16	96.54	96.54	2.49%	103,826
Mar 25, 2026	94.94	96.59	93.10	94.19	94.19	1.76%	33,119
Mar 24, 2026	93.00	94.80	91.50	92.56	92.56	0.49%	57,589
Mar 23, 2026	97.40	98.00	90.15	92.11	92.11	-7.18%	143,816
Mar 20, 2026	101.00	101.52	99.03	99.23	99.23	-0.32%	22,381
Mar 19, 2026	100.00	102.36	99.00	99.55	99.55	-2.59%	56,858
Mar 18, 2026	98.79	103.66	98.79	102.20	102.20	2.77%	70,132
Mar 17, 2026	97.15	105.00	97.15	99.45	99.45	1.66%	71,636
Mar 16, 2026	95.50	99.18	95.00	97.83	97.83	-0.62%	105,300
Mar 13, 2026	104.00	104.00	97.00	98.44	98.44	-4.91%	72,719
Mar 12, 2026	103.50	107.00	102.22	103.52	103.52	-1.47%	129,979
Mar 11, 2026	109.76	111.00	103.76	105.06	105.06	-2.37%	135,814
Mar 10, 2026	98.91	109.99	98.91	107.61	107.61	8.80%	358,575
Mar 9, 2026	95.00	104.00	94.00	98.91	98.91	-2.01%	281,314
Mar 6, 2026	96.00	100.94	95.15	100.94	100.94	4.99%	132,419
Mar 5, 2026	96.43	98.50	95.15	96.14	96.14	-0.30%	121,969
Mar 4, 2026	97.95	97.95	93.00	96.43	96.43	-1.21%	43,651
Mar 2, 2026	96.50	98.40	95.50	97.61	97.61	-2.89%	118,044
Feb 27, 2026	106.00	106.00	100.00	100.52	100.52	-4.33%	37,920
Feb 26, 2026	104.07	106.00	103.20	105.07	105.07	0.96%	35,473
Feb 25, 2026	101.50	105.00	101.01	104.07	104.07	-0.37%	51,025
Feb 24, 2026	109.00	109.00	104.34	104.46	104.46	-4.89%	61,656
Feb 23, 2026	109.10	112.35	107.60	109.83	109.83	2.64%	150,950
Feb 20, 2026	103.00	107.50	101.00	107.00	107.00	4.50%	182,556
Feb 19, 2026	101.85	104.44	97.60	102.39	102.39	2.94%	228,884
Feb 18, 2026	99.00	101.85	95.50	99.47	99.47	2.55%	216,181
Feb 17, 2026	92.00	97.00	91.00	97.00	97.00	4.99%	160,784
Feb 16, 2026	94.00	94.96	91.02	92.39	92.39	-2.71%	46,371
Feb 13, 2026	92.00	96.50	92.00	94.96	94.96	-0.49%	102,017
Feb 12, 2026	92.83	96.25	92.83	95.43	95.43	-1.35%	82,434
Feb 11, 2026	93.50	98.00	91.20	96.74	96.74	3.41%	193,209
Feb 10, 2026	90.10	93.56	87.50	93.55	93.55	4.98%	580,367
Feb 9, 2026	83.90	89.11	81.00	89.11	89.11	5.00%	505,693
Feb 6, 2026	81.00	85.90	80.50	84.87	84.87	3.53%	36,716
Feb 5, 2026	82.00	84.29	81.55	81.98	81.98	-2.20%	6,599
Feb 4, 2026	82.50	85.00	82.20	83.82	83.82	-0.39%	27,864
Feb 3, 2026	85.30	87.40	83.60	84.15	84.15	-1.38%	43,134
Feb 2, 2026	84.47	88.70	83.20	85.33	85.33	0.06%	53,578
Feb 1, 2026	79.80	85.91	79.50	85.28	85.28	4.23%	59,635
Jan 30, 2026	76.59	81.82	74.11	81.82	81.82	4.99%	91,121
Jan 29, 2026	76.88	79.50	73.36	77.93	77.93	0.95%	105,677
Jan 28, 2026	77.29	78.90	73.85	77.20	77.20	-0.28%	35,572
Jan 27, 2026	78.00	79.88	77.12	77.42	77.42	-3.18%	12,259
Jan 23, 2026	80.00	81.50	78.55	79.96	79.96	-1.89%	19,090
Jan 22, 2026	81.00	83.00	79.00	81.50	81.50	2.54%	31,710
Jan 21, 2026	80.00	81.98	78.01	79.48	79.48	-1.14%	24,420
Jan 20, 2026	78.77	83.00	75.76	80.40	80.40	1.60%	173,553
Jan 19, 2026	80.89	80.99	77.16	79.13	79.13	-2.57%	70,477
Jan 16, 2026	78.35	83.00	78.00	81.22	81.22	0.46%	26,389
Jan 14, 2026	81.47	81.47	80.00	80.85	80.85	-0.99%	9,918