Great Eastern Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	15.68	15.68	15.60	15.65	15.65	0.13%	26,200
May 12, 2026	15.77	15.78	15.61	15.63	15.63	-0.57%	93,100
May 11, 2026	15.77	15.77	15.56	15.72	15.72	-0.32%	35,700
May 8, 2026	15.80	15.80	15.63	15.77	15.77	-0.19%	9,000
May 7, 2026	15.82	15.84	15.70	15.80	15.80	-0.06%	26,900
May 6, 2026	15.61	15.84	15.61	15.81	15.81	1.35%	41,300
May 5, 2026	15.60	15.64	15.51	15.60	15.60	-0.06%	19,700
May 4, 2026	15.54	15.62	15.54	15.61	15.61	0.39%	26,100
Apr 30, 2026	15.60	15.61	15.50	15.55	15.55	-0.32%	19,000
Apr 29, 2026	15.66	15.66	15.57	15.60	15.60	-0.38%	16,300
Apr 28, 2026	15.59	15.66	15.57	15.66	15.66	0.58%	9,700
Apr 27, 2026	15.62	15.66	15.53	15.57	15.57	-0.26%	51,600
Apr 24, 2026	15.70	15.71	15.61	15.61	15.61	-0.64%	43,000
Apr 23, 2026	15.70	15.72	15.68	15.71	15.71	-	19,500
Apr 22, 2026	15.81	15.83	15.68	15.71	15.71	-0.57%	33,200
Apr 21, 2026	15.68	15.82	15.68	15.80	15.80	0.77%	33,400
Apr 20, 2026	15.95	15.95	15.50	15.68	15.68	-2.31%	68,500
Apr 17, 2026	15.96	16.07	15.89	16.05	15.75	0.56%	51,200
Apr 16, 2026	15.88	15.98	15.84	15.96	15.66	0.57%	27,100
Apr 15, 2026	15.89	15.93	15.81	15.87	15.57	-0.13%	45,500
Apr 14, 2026	15.81	15.90	15.81	15.89	15.59	0.57%	13,000
Apr 13, 2026	15.92	15.92	15.73	15.80	15.50	-0.75%	46,400
Apr 10, 2026	15.90	15.92	15.83	15.92	15.62	-0.13%	15,900
Apr 9, 2026	15.94	15.95	15.85	15.94	15.64	-	23,900
Apr 8, 2026	15.90	15.95	15.88	15.94	15.64	0.89%	27,800
Apr 7, 2026	15.78	15.95	15.72	15.80	15.50	0.19%	16,100
Apr 6, 2026	15.78	15.83	15.72	15.77	15.48	-0.44%	46,800
Apr 2, 2026	15.88	15.89	15.65	15.84	15.54	-0.13%	38,500
Apr 1, 2026	15.85	15.88	15.75	15.86	15.56	1.21%	45,000
Mar 31, 2026	15.62	15.72	15.62	15.67	15.38	-0.13%	29,600
Mar 30, 2026	15.75	15.80	15.64	15.69	15.40	-0.38%	61,400
Mar 27, 2026	15.70	15.76	15.60	15.75	15.46	0.19%	42,100
Mar 26, 2026	15.91	15.91	15.68	15.72	15.43	-1.19%	77,000
Mar 25, 2026	15.77	15.91	15.75	15.91	15.61	0.82%	40,800
Mar 24, 2026	15.77	15.87	15.62	15.78	15.49	0.06%	90,600
Mar 23, 2026	15.90	15.90	15.65	15.77	15.48	-1.13%	89,700
Mar 20, 2026	16.02	16.02	15.86	15.95	15.65	-0.50%	30,400
Mar 19, 2026	16.08	16.08	15.96	16.03	15.73	-0.43%	25,900
Mar 18, 2026	15.95	16.10	15.95	16.10	15.80	0.94%	80,100
Mar 17, 2026	15.81	16.00	15.81	15.95	15.65	0.95%	23,200
Mar 16, 2026	15.78	15.87	15.78	15.80	15.50	0.32%	1,700
Mar 13, 2026	15.83	15.90	15.75	15.75	15.46	-0.44%	15,500
Mar 12, 2026	15.83	15.92	15.76	15.82	15.52	-0.50%	51,500
Mar 11, 2026	15.83	15.94	15.83	15.90	15.60	-0.13%	5,800
Mar 10, 2026	15.83	15.94	15.83	15.92	15.62	1.21%	21,500
Mar 9, 2026	15.80	16.00	15.50	15.73	15.44	-1.13%	91,400
Mar 6, 2026	15.90	15.96	15.88	15.91	15.61	-0.31%	10,700
Mar 5, 2026	15.85	16.02	15.85	15.96	15.66	0.69%	33,000
Mar 4, 2026	15.91	15.99	15.62	15.85	15.55	-0.63%	171,800
Mar 3, 2026	15.90	16.07	15.90	15.95	15.65	-	29,700