Great Eastern Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2026	17.94	18.35	17.90	18.10	18.10	0.84%	156,400
Jul 13, 2026	17.18	18.21	17.17	17.95	17.95	4.48%	122,400
Jul 10, 2026	16.52	17.18	16.52	17.18	17.18	4.12%	99,200
Jul 9, 2026	16.36	16.50	16.30	16.50	16.50	0.98%	30,600
Jul 8, 2026	16.19	16.38	16.14	16.34	16.34	0.74%	109,500
Jul 7, 2026	16.24	16.25	16.17	16.22	16.22	-0.12%	11,200
Jul 6, 2026	16.25	16.26	16.20	16.24	16.24	0.25%	24,500
Jul 3, 2026	16.20	16.24	16.17	16.20	16.20	-	14,500
Jul 2, 2026	16.18	16.22	16.12	16.20	16.20	0.31%	20,700
Jul 1, 2026	16.23	16.23	16.06	16.15	16.15	-0.19%	14,100
Jun 30, 2026	16.21	16.23	16.15	16.18	16.18	0.19%	24,000
Jun 29, 2026	16.15	16.20	16.10	16.15	16.15	-	9,000
Jun 26, 2026	16.24	16.24	16.10	16.15	16.15	-0.49%	13,900
Jun 25, 2026	16.17	16.24	16.16	16.23	16.23	0.62%	26,800
Jun 24, 2026	16.09	16.19	16.09	16.13	16.13	0.31%	25,700
Jun 23, 2026	16.02	16.10	16.01	16.08	16.08	0.50%	36,000
Jun 22, 2026	16.00	16.09	15.92	16.00	16.00	0.06%	13,900
Jun 19, 2026	16.04	16.08	15.99	15.99	15.99	-0.31%	28,500
Jun 18, 2026	15.90	16.04	15.90	16.04	16.04	0.69%	54,100
Jun 17, 2026	15.87	15.95	15.87	15.93	15.93	0.44%	25,800
Jun 16, 2026	15.79	15.87	15.79	15.86	15.86	0.32%	46,300
Jun 15, 2026	15.80	15.83	15.76	15.81	15.81	0.06%	22,800
Jun 12, 2026	15.75	15.80	15.73	15.80	15.80	0.45%	9,700
Jun 11, 2026	15.74	15.75	15.70	15.73	15.73	-0.13%	4,500
Jun 10, 2026	15.77	15.80	15.73	15.75	15.75	-0.13%	29,400
Jun 9, 2026	15.73	15.79	15.72	15.77	15.77	0.57%	19,700
Jun 8, 2026	15.81	15.81	15.67	15.68	15.68	-0.82%	52,100
Jun 5, 2026	15.81	15.84	15.79	15.81	15.81	-0.06%	12,500
Jun 4, 2026	15.75	15.82	15.75	15.82	15.82	0.25%	53,200
Jun 3, 2026	15.80	15.82	15.68	15.78	15.78	-0.13%	32,900
Jun 2, 2026	15.73	15.85	15.69	15.80	15.80	0.57%	62,800
May 29, 2026	15.73	15.79	15.70	15.71	15.71	-	21,300
May 28, 2026	15.70	15.80	15.70	15.71	15.71	-0.57%	10,500
May 26, 2026	15.75	15.82	15.73	15.80	15.80	0.32%	56,400
May 25, 2026	15.74	15.75	15.69	15.75	15.75	-	24,700
May 22, 2026	15.68	15.77	15.65	15.75	15.75	-	53,100
May 21, 2026	15.72	15.77	15.69	15.75	15.75	0.19%	21,500
May 20, 2026	15.70	15.73	15.65	15.72	15.72	-0.19%	45,700
May 19, 2026	15.56	15.80	15.56	15.75	15.75	0.77%	85,800
May 18, 2026	15.61	15.63	15.53	15.63	15.63	-	51,600
May 15, 2026	15.69	15.75	15.61	15.63	15.63	-0.19%	55,300
May 14, 2026	15.65	15.69	15.64	15.66	15.66	0.06%	21,100
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