Golf Entertainment Group Inc. (GLFE)
OTCMKTS · Delayed Price · Currency is USD
7.70
-0.19 (-2.41%)
At close: Jul 31, 2026
Golf Entertainment Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 7.61 | 7.90 | 7.37 | 7.70 | 7.70 | -2.41% | 7,976 |
| Jul 30, 2026 | 7.89 | 7.89 | 7.65 | 7.89 | 7.89 | - | 1,629 |
| Jul 29, 2026 | 7.80 | 7.89 | 7.60 | 7.89 | 7.89 | - | 1,389 |
| Jul 28, 2026 | 7.70 | 7.89 | 7.60 | 7.89 | 7.89 | -0.13% | 1,522 |
| Jul 27, 2026 | 7.80 | 7.90 | 7.60 | 7.90 | 7.90 | 0.13% | 904 |
| Jul 24, 2026 | 7.70 | 7.90 | 7.60 | 7.89 | 7.89 | -0.13% | 4,336 |
| Jul 23, 2026 | 7.90 | 7.90 | 7.89 | 7.90 | 7.90 | -1.00% | 1,627 |
| Jul 22, 2026 | 7.75 | 7.98 | 7.70 | 7.98 | 7.98 | 1.01% | 3,777 |
| Jul 21, 2026 | 7.85 | 7.90 | 7.75 | 7.90 | 7.90 | - | 2,703 |
| Jul 20, 2026 | 7.95 | 7.95 | 7.65 | 7.90 | 7.90 | -1.00% | 2,347 |
| Jul 17, 2026 | 7.71 | 7.99 | 7.60 | 7.98 | 7.98 | -0.13% | 3,143 |
| Jul 16, 2026 | 7.80 | 7.99 | 7.60 | 7.99 | 7.99 | - | 1,445 |
| Jul 15, 2026 | 7.87 | 7.99 | 7.65 | 7.99 | 7.99 | - | 964 |
| Jul 14, 2026 | 8.00 | 8.00 | 7.60 | 7.99 | 7.99 | -0.12% | 1,168 |
| Jul 13, 2026 | 7.71 | 8.00 | 7.60 | 8.00 | 8.00 | - | 1,555 |
| Jul 10, 2026 | 8.00 | 8.10 | 7.46 | 8.00 | 8.00 | -2.20% | 3,663 |
| Jul 9, 2026 | 7.50 | 8.19 | 7.50 | 8.18 | 8.18 | -0.12% | 2,704 |
| Jul 8, 2026 | 7.99 | 8.19 | 7.35 | 8.19 | 8.19 | 2.50% | 823 |
| Jul 7, 2026 | 7.50 | 7.99 | 7.50 | 7.99 | 7.99 | 0.13% | 505 |
| Jul 6, 2026 | 7.99 | 7.99 | 7.50 | 7.98 | 7.98 | -0.13% | 1,147 |
| Jul 2, 2026 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | - | 213 |
| Jul 1, 2026 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | 0.13% | 227 |
| Jun 30, 2026 | 7.75 | 7.98 | 7.75 | 7.98 | 7.98 | - | 252 |
| Jun 29, 2026 | 7.99 | 7.99 | 7.65 | 7.98 | 7.98 | -3.86% | 1,929 |
| Jun 26, 2026 | 8.30 | 8.30 | 8.15 | 8.30 | 8.30 | - | 343 |
| Jun 25, 2026 | 8.35 | 8.40 | 8.05 | 8.30 | 8.30 | -1.19% | 738 |
| Jun 24, 2026 | 8.39 | 8.40 | 7.99 | 8.40 | 8.40 | 0.12% | 1,703 |
| Jun 23, 2026 | 8.25 | 8.39 | 8.20 | 8.39 | 8.39 | -0.12% | 712 |
| Jun 22, 2026 | 8.25 | 8.47 | 8.00 | 8.40 | 8.40 | -1.18% | 1,181 |
| Jun 18, 2026 | 8.03 | 8.50 | 8.03 | 8.50 | 8.50 | - | 240 |
| Jun 17, 2026 | 8.50 | 8.88 | 8.00 | 8.50 | 8.50 | -4.17% | 5,921 |
| Jun 16, 2026 | 8.31 | 8.88 | 8.22 | 8.87 | 8.87 | -0.34% | 2,235 |
| Jun 15, 2026 | 8.61 | 8.90 | 8.50 | 8.90 | 8.90 | - | 3,013 |
| Jun 12, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - | 271 |
| Jun 11, 2026 | 8.45 | 8.90 | 8.00 | 8.90 | 8.90 | - | 1,977 |
| Jun 10, 2026 | 8.07 | 8.90 | 8.03 | 8.90 | 8.90 | - | 1,015 |
| Jun 9, 2026 | 8.50 | 8.90 | 8.50 | 8.90 | 8.90 | - | 418 |
| Jun 8, 2026 | 8.42 | 8.93 | 8.20 | 8.90 | 8.90 | 4.71% | 1,603 |
| Jun 5, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 0.12% | 312 |
| Jun 4, 2026 | 8.00 | 8.50 | 8.00 | 8.49 | 8.49 | - | 4,900 |
| Jun 3, 2026 | 8.00 | 8.49 | 8.00 | 8.49 | 8.49 | -3.52% | 3,473 |
| Jun 2, 2026 | 8.64 | 8.80 | 8.00 | 8.80 | 8.80 | -6.38% | 18,362 |
| Jun 1, 2026 | 9.04 | 9.40 | 8.55 | 9.40 | 9.40 | 4.44% | 1,188 |
| May 29, 2026 | 8.75 | 9.00 | 8.55 | 9.00 | 9.00 | - | 1,788 |
| May 28, 2026 | 8.80 | 9.00 | 8.55 | 9.00 | 9.00 | - | 2,851 |
| May 27, 2026 | 8.50 | 9.05 | 8.50 | 9.00 | 9.00 | -2.60% | 1,931 |
| May 26, 2026 | 9.24 | 9.25 | 8.64 | 9.24 | 9.24 | 0.43% | 979 |
| May 22, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 2.22% | 467 |
| May 21, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 217 |
| May 20, 2026 | 9.00 | 9.00 | 8.84 | 9.00 | 9.00 | -2.70% | 520 |