Global Education Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 1, 2026	132.00	138.20	131.81	136.51	136.51	2.79%	605,881
Sep 30, 2026	133.00	138.98	132.00	132.80	132.80	-0.16%	145,033
Sep 29, 2026	134.40	135.03	132.10	133.01	133.01	-0.45%	79,535
Sep 28, 2026	133.50	135.45	131.01	133.61	133.61	-1.32%	156,821
Sep 25, 2026	142.35	142.49	134.11	135.40	135.40	-3.97%	227,619
Sep 24, 2026	134.45	143.00	134.01	141.00	141.00	4.87%	873,103
Sep 23, 2026	134.20	135.60	131.00	134.45	134.45	1.68%	318,189
Sep 22, 2026	130.40	133.50	127.58	132.23	132.23	1.25%	214,321
Sep 21, 2026	130.26	136.97	129.01	130.60	130.60	0.34%	545,418
Sep 18, 2026	127.80	131.00	125.06	130.16	130.16	2.35%	143,869
Sep 17, 2026	128.64	133.90	125.76	127.17	127.17	-1.33%	171,103
Sep 16, 2026	127.00	131.98	124.50	128.89	128.89	2.11%	214,392
Sep 15, 2026	128.00	128.09	123.11	126.23	126.23	-0.54%	86,903
Sep 11, 2026	123.00	128.00	122.00	126.91	126.91	2.71%	180,836
Sep 10, 2026	126.00	128.54	121.94	123.56	123.56	-1.89%	81,499
Sep 9, 2026	126.62	128.24	123.47	125.94	125.94	-0.54%	118,903
Sep 8, 2026	120.49	129.40	120.46	126.62	126.62	5.38%	385,486
Sep 7, 2026	121.00	122.98	119.10	120.15	120.15	-0.25%	129,151
Sep 4, 2026	116.30	126.45	115.39	120.45	120.45	3.60%	570,402
Sep 3, 2026	119.50	123.38	114.89	116.27	116.27	-0.89%	229,487
Sep 2, 2026	110.40	119.00	110.22	117.31	117.31	6.51%	496,539
Sep 1, 2026	105.10	111.89	105.10	110.14	110.14	2.92%	76,188
Aug 31, 2026	106.05	109.40	104.41	107.02	107.02	-1.81%	106,139
Aug 28, 2026	110.99	110.99	108.30	108.99	108.99	-1.79%	50,333
Aug 27, 2026	111.41	112.00	108.71	110.98	110.98	-0.07%	59,561
Aug 26, 2026	105.00	112.00	105.00	111.06	111.06	4.08%	93,209
Aug 25, 2026	107.29	109.74	104.40	106.71	106.71	-0.73%	308,947
Aug 24, 2026	108.04	110.00	106.00	107.50	107.50	0.49%	128,011
Aug 21, 2026	105.50	109.86	105.00	106.98	106.98	0.65%	161,579
Aug 20, 2026	107.00	107.50	105.00	106.29	106.29	-1.20%	26,366
Aug 19, 2026	106.55	109.30	106.40	107.58	107.58	-1.42%	34,554
Aug 18, 2026	107.45	111.40	105.30	109.13	109.13	1.54%	160,551
Aug 17, 2026	105.45	111.37	105.45	107.47	107.47	0.99%	255,174
Aug 14, 2026	103.00	107.00	101.65	106.42	106.42	3.84%	118,916
Aug 13, 2026	102.91	103.45	101.00	102.48	102.48	-0.45%	60,149
Aug 12, 2026	81.60	104.65	81.60	102.94	102.94	2.82%	252,665
Aug 11, 2026	100.05	102.18	99.50	100.12	100.12	-1.45%	53,086
Aug 10, 2026	102.00	103.40	100.22	101.59	101.59	-0.25%	38,659
Aug 7, 2026	101.45	102.51	100.72	101.84	101.84	1.36%	40,141
Aug 6, 2026	105.80	105.80	99.01	100.47	100.47	-3.40%	59,664
Aug 5, 2026	102.50	104.50	102.50	104.01	104.01	1.15%	19,356
Aug 4, 2026	101.00	104.00	101.00	102.83	102.83	1.45%	24,722
Aug 3, 2026	101.30	104.47	100.50	101.36	101.36	-2.59%	50,348
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