Global Education Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	96.00	100.94	95.15	100.94	-	4.99%	131,375
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
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