Golf Entertainment Group Inc. (GLFE)
OTCMKTS · Delayed Price · Currency is USD
9.40
-0.08 (-0.84%)
At close: May 8, 2026
Golf Entertainment Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 9.48 | 9.48 | 8.89 | 9.40 | 9.40 | -0.84% | 4,640 |
| May 7, 2026 | 9.00 | 9.48 | 9.00 | 9.48 | 9.48 | - | 1,049 |
| May 6, 2026 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | 0.11% | 188 |
| May 5, 2026 | 9.48 | 9.49 | 9.00 | 9.47 | 9.47 | -0.21% | 2,244 |
| May 4, 2026 | 9.30 | 9.49 | 9.00 | 9.49 | 9.49 | 2.04% | 2,781 |
| May 1, 2026 | 9.11 | 9.30 | 9.05 | 9.30 | 9.30 | -0.75% | 488 |
| Apr 30, 2026 | 9.39 | 9.39 | 9.05 | 9.37 | 9.37 | -0.21% | 843 |
| Apr 29, 2026 | 9.60 | 9.87 | 9.10 | 9.39 | 9.39 | -5.15% | 2,435 |
| Apr 28, 2026 | 9.35 | 9.90 | 9.15 | 9.90 | 9.90 | 5.88% | 1,869 |
| Apr 27, 2026 | 8.50 | 9.40 | 8.50 | 9.35 | 9.35 | 3.89% | 10,023 |
| Apr 24, 2026 | 9.40 | 9.40 | 8.69 | 9.00 | 9.00 | -5.76% | 18,507 |
| Apr 23, 2026 | 9.70 | 9.70 | 9.17 | 9.55 | 9.55 | -6.74% | 20,532 |
| Apr 22, 2026 | 9.59 | 10.25 | 9.50 | 10.24 | 10.24 | -0.10% | 9,096 |
| Apr 21, 2026 | 9.81 | 10.25 | 9.75 | 10.25 | 10.25 | - | 1,324 |
| Apr 20, 2026 | 9.75 | 10.25 | 8.60 | 10.25 | 10.25 | 0.10% | 21,034 |
| Apr 17, 2026 | 9.27 | 10.24 | 9.24 | 10.24 | 10.24 | -0.10% | 12,151 |
| Apr 16, 2026 | 10.25 | 10.25 | 9.20 | 10.25 | 10.25 | - | 3,795 |
| Apr 14, 2026 | 10.25 | 10.25 | 9.26 | 10.25 | 10.25 | - | 1,329 |
| Apr 10, 2026 | 9.41 | 10.25 | 9.40 | 10.25 | 10.25 | - | 1,519 |
| Apr 9, 2026 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 0.10% | 131 |
| Apr 7, 2026 | 9.64 | 10.24 | 9.04 | 10.24 | 10.24 | - | 2,198 |
| Apr 6, 2026 | 9.25 | 10.24 | 9.12 | 10.24 | 10.24 | 2.40% | 6,039 |
| Apr 2, 2026 | 9.60 | 10.00 | 9.25 | 10.00 | 10.00 | -2.34% | 6,236 |
| Apr 1, 2026 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 2.40% | 230 |
| Mar 31, 2026 | 10.20 | 10.20 | 10.00 | 10.00 | 10.00 | -2.25% | 774 |
| Mar 27, 2026 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 5.50% | 134 |
| Mar 26, 2026 | 9.50 | 10.00 | 8.09 | 9.70 | 9.70 | 2.07% | 4,105 |
| Mar 25, 2026 | 8.90 | 10.25 | 8.50 | 9.50 | 9.50 | 2.70% | 6,850 |
| Mar 23, 2026 | 9.25 | 9.25 | 8.98 | 9.25 | 9.25 | -2.12% | 7,596 |
| Mar 20, 2026 | 9.75 | 10.24 | 9.39 | 9.45 | 9.45 | -7.80% | 547 |
| Mar 19, 2026 | 9.41 | 10.25 | 8.47 | 10.25 | 10.25 | 9.04% | 3,613 |
| Mar 18, 2026 | 9.41 | 9.41 | 9.40 | 9.40 | 9.40 | -8.11% | 340 |
| Mar 16, 2026 | 9.76 | 10.23 | 8.92 | 10.23 | 10.23 | 0.10% | 3,823 |
| Mar 13, 2026 | 9.50 | 10.24 | 9.50 | 10.22 | 10.22 | 0.20% | 6,545 |
| Mar 12, 2026 | 9.90 | 10.23 | 9.50 | 10.20 | 10.20 | -1.45% | 8,338 |
| Mar 5, 2026 | 10.00 | 10.35 | 10.00 | 10.35 | 10.35 | 3.50% | 585 |
| Mar 4, 2026 | 10.27 | 10.27 | 9.50 | 10.00 | 10.00 | -4.67% | 2,705 |
| Mar 3, 2026 | 10.49 | 10.49 | 9.95 | 10.49 | 10.49 | - | 1,671 |
| Feb 27, 2026 | 10.06 | 10.50 | 9.25 | 10.49 | 10.49 | -3.67% | 2,237 |
| Feb 26, 2026 | 9.99 | 10.89 | 9.95 | 10.89 | 10.89 | 9.01% | 2,523 |
| Feb 25, 2026 | 10.25 | 10.89 | 9.03 | 9.99 | 9.99 | -8.26% | 7,484 |
| Feb 23, 2026 | 10.06 | 10.89 | 10.06 | 10.89 | 10.89 | 3.71% | 1,278 |
| Feb 20, 2026 | 10.11 | 10.50 | 10.11 | 10.50 | 10.50 | - | 313 |
| Feb 19, 2026 | 10.25 | 10.50 | 10.03 | 10.50 | 10.50 | -3.67% | 3,170 |
| Feb 18, 2026 | 10.00 | 10.90 | 10.00 | 10.90 | 10.90 | - | 449 |
| Feb 17, 2026 | 10.12 | 10.90 | 10.08 | 10.90 | 10.90 | - | 1,152 |
| Feb 13, 2026 | 10.10 | 10.90 | 10.10 | 10.90 | 10.90 | - | 709 |
| Feb 12, 2026 | 10.15 | 10.90 | 10.12 | 10.90 | 10.90 | 1.49% | 2,090 |
| Feb 11, 2026 | 10.40 | 10.74 | 10.40 | 10.74 | 10.74 | -1.47% | 398 |
| Feb 10, 2026 | 10.40 | 10.90 | 10.40 | 10.90 | 10.90 | 0.09% | 1,404 |