Global Education Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	103.00	104.82	102.42	104.06	104.06	1.21%	22,487
Jul 30, 2026	102.19	104.00	102.19	102.82	102.82	0.62%	14,231
Jul 29, 2026	105.50	105.86	101.70	102.19	102.19	-2.67%	24,040
Jul 28, 2026	102.50	106.90	102.50	104.99	104.99	0.96%	37,978
Jul 27, 2026	101.99	105.32	101.07	103.99	103.99	1.96%	69,063
Jul 24, 2026	100.00	102.99	100.00	101.99	101.99	-0.76%	10,617
Jul 23, 2026	101.74	103.40	101.74	102.77	102.77	1.01%	24,477
Jul 22, 2026	105.00	105.84	101.00	101.74	101.74	-1.71%	24,170
Jul 21, 2026	100.00	105.00	98.99	103.51	103.51	3.34%	68,495
Jul 20, 2026	101.00	101.59	99.00	100.16	100.16	0.96%	43,591
Jul 17, 2026	103.40	103.40	97.42	99.21	99.21	-2.47%	42,806
Jul 16, 2026	102.29	104.60	102.00	102.22	101.72	-0.07%	10,570
Jul 15, 2026	99.60	105.98	99.60	102.29	101.79	0.14%	43,492
Jul 14, 2026	102.00	102.50	100.02	102.15	101.65	0.19%	22,727
Jul 13, 2026	102.00	102.79	99.10	101.96	101.46	-0.22%	24,051
Jul 10, 2026	101.30	102.82	101.00	102.18	101.68	0.87%	21,310
Jul 9, 2026	99.91	103.00	99.42	101.30	100.80	1.39%	18,653
Jul 8, 2026	100.39	102.88	98.50	99.91	99.42	-0.48%	45,175
Jul 7, 2026	102.08	103.98	99.22	100.39	99.90	-2.64%	59,677
Jul 6, 2026	103.54	103.89	102.12	103.11	102.61	-0.42%	23,882
Jul 3, 2026	102.50	104.10	101.00	103.54	103.03	1.63%	66,594
Jul 2, 2026	102.01	102.95	101.00	101.88	101.38	-0.05%	42,802
Jul 1, 2026	103.95	104.78	101.80	101.93	101.43	-1.94%	38,597
Jun 30, 2026	103.32	105.04	103.10	103.95	103.44	-0.79%	30,568
Jun 29, 2026	106.00	106.09	104.10	104.78	104.27	-1.17%	31,901
Jun 25, 2026	105.80	107.50	103.90	106.02	105.50	0.54%	85,238
Jun 24, 2026	107.17	107.69	104.17	105.45	104.93	-1.60%	57,724
Jun 23, 2026	109.53	110.99	106.99	107.17	106.65	-1.44%	84,196
Jun 22, 2026	108.00	113.41	107.37	108.74	108.21	1.28%	155,903
Jun 19, 2026	111.00	111.13	105.30	107.37	106.84	-3.60%	84,729
Jun 18, 2026	105.00	113.20	104.21	111.38	110.84	6.72%	304,629
Jun 17, 2026	102.70	105.40	102.70	104.37	103.86	-0.13%	50,641
Jun 16, 2026	101.00	105.40	100.60	104.51	104.00	2.81%	102,378
Jun 15, 2026	106.07	106.07	101.44	101.65	101.15	-1.29%	88,219
Jun 12, 2026	102.00	103.99	101.43	102.98	102.48	2.09%	62,799
Jun 11, 2026	102.53	102.79	100.02	100.87	100.38	-1.62%	80,663
Jun 10, 2026	102.27	105.50	102.10	102.53	102.03	-0.80%	46,477
Jun 9, 2026	106.59	106.77	102.01	103.36	102.85	-1.81%	58,556
Jun 8, 2026	108.10	108.19	104.05	105.26	104.75	-3.18%	60,264
Jun 5, 2026	108.55	110.80	106.52	108.72	108.19	0.65%	98,296
Jun 4, 2026	105.54	109.45	105.54	108.02	107.49	2.87%	223,535
Jun 3, 2026	102.50	105.90	101.30	105.01	104.50	2.05%	86,536
Jun 2, 2026	100.05	105.00	100.00	102.90	102.40	2.34%	92,984
Jun 1, 2026	99.30	104.85	99.10	100.55	100.06	-0.25%	199,347
May 29, 2026	106.90	106.91	100.60	100.80	100.31	-4.75%	321,001
May 27, 2026	101.34	107.01	100.50	105.83	105.31	5.69%	116,764
May 26, 2026	101.68	102.50	100.00	100.13	99.64	-1.52%	38,923
May 25, 2026	101.63	103.78	99.82	101.68	101.18	-0.24%	72,337
May 22, 2026	101.72	104.69	99.58	101.92	101.42	1.70%	130,672
May 21, 2026	102.00	103.74	98.45	100.22	99.73	-2.09%	136,077