Global Education Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	111.00	111.13	105.30	105.45	-	-5.32%	50,658
Jun 18, 2026	105.00	113.20	104.21	111.38	111.38	6.72%	304,629
Jun 17, 2026	102.70	105.40	102.70	104.37	104.37	-0.13%	50,641
Jun 16, 2026	101.00	105.40	100.60	104.51	104.51	2.81%	102,378
Jun 15, 2026	106.07	106.07	101.44	101.65	101.65	-1.29%	88,219
Jun 12, 2026	102.00	103.99	101.43	102.98	102.98	2.09%	62,799
Jun 11, 2026	102.53	102.79	100.02	100.87	100.87	-1.62%	80,663
Jun 10, 2026	102.27	105.50	102.10	102.53	102.53	-0.80%	46,477
Jun 9, 2026	106.59	106.77	102.01	103.36	103.36	-1.81%	58,556
Jun 8, 2026	108.10	108.19	104.05	105.26	105.26	-3.18%	60,264
Jun 5, 2026	108.55	110.80	106.52	108.72	108.72	0.65%	98,296
Jun 4, 2026	105.54	109.45	105.54	108.02	108.02	2.87%	223,535
Jun 3, 2026	102.50	105.90	101.30	105.01	105.01	2.05%	86,536
Jun 2, 2026	100.05	105.00	100.00	102.90	102.90	2.34%	92,984
Jun 1, 2026	99.30	104.85	99.10	100.55	100.55	-0.25%	199,347
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