Global Education Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	106.90	106.91	100.60	100.80	100.80	-4.75%	321,001
May 27, 2026	101.34	107.01	100.50	105.83	105.83	5.69%	116,764
May 26, 2026	101.68	102.50	100.00	100.13	100.13	-1.52%	38,923
May 25, 2026	101.63	103.78	99.82	101.68	101.68	-0.24%	72,337
May 22, 2026	101.72	104.69	99.58	101.92	101.92	1.70%	130,672
May 21, 2026	102.00	103.74	98.45	100.22	100.22	-2.09%	136,077
May 20, 2026	101.13	103.00	100.48	102.36	102.36	-0.30%	29,370
May 19, 2026	102.46	104.41	102.00	102.67	102.67	0.12%	48,326
May 18, 2026	105.00	105.00	100.62	102.55	102.55	-2.35%	52,026
May 15, 2026	104.35	108.99	104.12	105.02	105.02	-0.88%	73,173
May 14, 2026	102.20	108.50	102.20	105.95	105.95	2.64%	70,844
May 13, 2026	107.99	109.33	102.00	103.22	103.22	-3.81%	108,079
May 12, 2026	114.20	114.20	105.00	107.31	107.31	-6.03%	103,827
May 11, 2026	120.00	120.54	111.80	114.20	114.20	-4.79%	222,019
May 8, 2026	118.90	121.90	114.30	119.95	119.95	2.96%	276,581
May 7, 2026	119.85	119.85	114.62	116.50	116.50	2.28%	278,031
May 6, 2026	101.10	118.00	101.10	113.90	113.90	11.20%	577,794
May 5, 2026	103.00	103.50	100.03	102.43	102.43	0.89%	58,017
May 4, 2026	102.60	104.99	100.55	101.53	101.53	-2.00%	113,909
Apr 30, 2026	104.00	106.00	101.01	103.60	103.60	-0.15%	99,508
Apr 29, 2026	103.30	104.46	99.16	103.76	103.76	1.33%	156,592
Apr 28, 2026	106.90	106.90	100.55	102.40	102.40	-1.56%	120,159
Apr 27, 2026	102.10	104.90	100.56	104.02	104.02	3.97%	139,031
Apr 24, 2026	101.00	102.18	99.54	100.05	100.05	-0.98%	50,057
Apr 23, 2026	99.00	102.96	99.00	101.04	101.04	0.93%	64,685
Apr 22, 2026	100.65	103.67	100.00	100.11	100.11	-1.53%	43,796
Apr 21, 2026	98.00	104.29	98.00	101.67	101.67	2.84%	121,281
Apr 20, 2026	101.99	101.99	98.41	98.86	98.86	-2.63%	81,262
Apr 17, 2026	97.50	103.99	97.50	101.53	101.53	4.24%	245,337
Apr 16, 2026	104.97	105.60	95.55	97.40	97.40	-5.38%	238,275
Apr 15, 2026	104.90	106.00	101.33	102.94	102.94	1.44%	141,801
Apr 13, 2026	95.76	107.36	95.76	101.48	101.48	2.77%	426,083
Apr 10, 2026	101.19	101.19	98.10	98.74	98.74	0.33%	35,151
Apr 9, 2026	102.00	102.00	97.05	98.42	98.42	-2.47%	78,915
Apr 8, 2026	102.99	102.99	98.02	100.91	100.91	3.30%	97,232
Apr 7, 2026	99.78	101.99	97.10	97.69	97.69	-2.09%	88,118
Apr 6, 2026	102.50	102.50	98.04	99.78	99.78	0.30%	39,635
Apr 2, 2026	95.75	102.00	94.81	99.48	99.48	3.90%	94,387
Apr 1, 2026	94.50	97.70	94.50	95.75	95.75	3.16%	31,643
Mar 30, 2026	95.20	96.06	91.80	92.82	92.82	-3.85%	70,587
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