Great Eastern Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	15.90	16.07	15.90	15.95	15.95	-	29,700
Mar 2, 2026	16.16	16.16	15.87	15.95	15.95	-1.30%	96,300
Feb 27, 2026	16.19	16.19	16.09	16.16	16.16	-0.19%	51,200
Feb 26, 2026	16.26	16.26	16.09	16.19	16.19	-0.43%	42,200
Feb 25, 2026	16.15	16.29	16.15	16.26	16.26	1.50%	54,100
Feb 24, 2026	15.96	16.05	15.89	16.02	16.02	0.38%	48,000
Feb 23, 2026	15.78	15.97	15.78	15.96	15.96	1.14%	41,600
Feb 20, 2026	15.74	15.79	15.74	15.78	15.78	0.06%	13,500
Feb 19, 2026	15.65	15.79	15.50	15.77	15.77	0.70%	23,600
Feb 16, 2026	15.67	15.67	15.65	15.66	15.66	-0.06%	6,900
Feb 13, 2026	15.73	15.73	15.63	15.67	15.67	-0.25%	24,300
Feb 12, 2026	15.69	15.74	15.65	15.71	15.71	0.26%	15,500
Feb 11, 2026	15.70	15.70	15.60	15.67	15.67	-0.25%	16,700
Feb 10, 2026	15.73	15.75	15.63	15.71	15.71	-0.13%	13,000
Feb 9, 2026	15.66	15.73	15.51	15.73	15.73	0.38%	22,300
Feb 6, 2026	15.68	15.68	15.63	15.67	15.67	-0.06%	37,000
Feb 5, 2026	15.65	15.70	15.63	15.68	15.68	0.26%	22,500
Feb 4, 2026	15.66	15.67	15.58	15.64	15.64	-0.13%	13,900
Feb 3, 2026	15.48	15.69	15.48	15.66	15.66	1.23%	27,500
Feb 2, 2026	15.62	15.62	15.43	15.47	15.47	-0.96%	32,600
Jan 30, 2026	15.70	15.71	15.61	15.62	15.62	-0.19%	14,300
Jan 29, 2026	15.62	15.68	15.60	15.65	15.65	0.19%	23,800
Jan 28, 2026	15.72	15.72	15.52	15.62	15.62	0.13%	2,900
Jan 27, 2026	15.60	15.64	15.60	15.60	15.60	-	12,200
Jan 26, 2026	15.64	15.68	15.60	15.60	15.60	-0.32%	21,700
Jan 23, 2026	15.42	15.66	15.42	15.65	15.65	1.10%	48,100
Jan 22, 2026	15.45	15.48	15.37	15.48	15.48	0.19%	32,000
Jan 21, 2026	15.39	15.45	15.37	15.45	15.45	0.52%	6,300
Jan 20, 2026	15.49	15.50	15.37	15.37	15.37	-0.32%	22,100
Jan 19, 2026	15.45	15.49	15.42	15.42	15.42	-0.26%	15,100
Jan 16, 2026	15.49	15.50	15.44	15.46	15.46	-0.13%	17,400
Jan 15, 2026	15.45	15.49	15.42	15.48	15.48	0.26%	13,600
Jan 14, 2026	15.42	15.51	15.39	15.44	15.44	-	27,300
Jan 13, 2026	15.43	15.45	15.36	15.44	15.44	0.39%	34,700
Jan 12, 2026	15.40	15.40	15.37	15.38	15.38	-0.32%	16,300
Jan 9, 2026	15.45	15.45	15.38	15.43	15.43	-0.26%	18,900
Jan 8, 2026	15.50	15.50	15.47	15.47	15.47	-0.19%	5,800
Jan 7, 2026	15.50	15.54	15.47	15.50	15.50	-	26,100
Jan 6, 2026	15.50	15.50	15.45	15.50	15.50	0.26%	11,600
Jan 5, 2026	15.32	15.48	15.32	15.46	15.46	0.91%	20,600
Jan 2, 2026	15.27	15.32	15.25	15.32	15.32	0.20%	24,100
Dec 31, 2025	15.28	15.29	15.27	15.29	15.29	-	4,800
Dec 30, 2025	15.29	15.29	15.27	15.29	15.29	-0.07%	13,200
Dec 29, 2025	15.25	15.30	15.25	15.30	15.30	0.13%	17,400
Dec 26, 2025	15.28	15.29	15.26	15.28	15.28	-	12,500
Dec 24, 2025	15.26	15.30	15.25	15.28	15.28	-0.13%	1,600
Dec 23, 2025	15.26	15.30	15.25	15.30	15.30	0.20%	22,700
Dec 22, 2025	15.25	15.27	15.22	15.27	15.27	0.20%	28,200
Dec 19, 2025	15.22	15.25	15.20	15.24	15.24	-	20,600
Dec 18, 2025	15.16	15.24	15.16	15.24	15.24	0.07%	18,700