Global Education Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	92.00	95.41	92.00	95.00	-	-0.45%	23,756
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
Jan 13, 2026	77.31	81.66	74.65	81.66	81.66	4.99%	89,123
Jan 12, 2026	81.00	81.99	77.31	77.78	77.78	-4.41%	81,563
Jan 9, 2026	80.69	83.30	77.90	81.37	81.37	0.02%	64,906
Jan 8, 2026	84.98	85.00	80.75	81.35	81.35	-4.22%	78,525
Jan 7, 2026	86.54	87.90	84.15	84.93	84.93	-1.86%	86,372
Jan 6, 2026	87.80	87.80	86.01	86.54	86.54	-1.47%	17,756
Jan 5, 2026	89.57	90.99	86.00	87.83	87.83	-1.94%	46,358
Jan 2, 2026	88.75	92.00	88.75	89.57	89.57	1.20%	26,849
Jan 1, 2026	92.00	92.00	88.25	88.51	88.51	-1.22%	20,595
Dec 31, 2025	89.14	91.50	88.11	89.60	89.60	-1.50%	23,043
Dec 30, 2025	89.25	92.00	89.25	90.96	90.96	-0.02%	32,152
Dec 29, 2025	90.80	93.50	90.25	90.98	90.98	-0.42%	36,179
Dec 26, 2025	90.00	92.00	90.00	91.36	91.36	-0.25%	24,541
Dec 24, 2025	94.55	94.55	91.00	91.59	91.59	-3.22%	25,064
Dec 23, 2025	92.99	95.00	90.60	94.64	94.64	1.20%	87,061
Dec 22, 2025	92.88	94.00	89.60	93.52	93.52	0.69%	68,367
Dec 19, 2025	90.00	93.33	89.51	92.88	92.88	0.63%	87,725
Dec 18, 2025	90.00	93.50	89.00	92.30	92.30	1.52%	47,032
Dec 17, 2025	88.02	91.90	87.05	90.92	90.92	1.22%	30,840
Dec 16, 2025	88.00	90.09	87.01	89.82	89.82	0.58%	19,774
Dec 15, 2025	88.00	91.00	87.00	89.30	89.30	0.30%	31,179
Dec 12, 2025	88.19	90.00	87.00	89.03	89.03	0.95%	38,655
Dec 11, 2025	94.00	95.80	88.00	88.19	88.19	-4.07%	59,530
Dec 10, 2025	89.00	94.99	89.00	91.93	91.93	1.06%	50,115
Dec 9, 2025	87.00	91.22	85.30	90.97	90.97	4.71%	113,158
Dec 8, 2025	88.00	88.44	85.72	86.88	86.88	-3.72%	98,499
Dec 5, 2025	93.01	93.01	88.36	90.24	90.24	-2.98%	154,562
Dec 4, 2025	90.00	95.00	89.36	93.01	93.01	1.40%	219,002