Great Eastern Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2026	22.30	22.50	22.10	22.16	-	-0.63%	26,100
Aug 3, 2026	21.78	22.88	21.55	22.30	22.30	2.39%	174,600
Jul 31, 2026	21.90	22.75	21.50	21.78	21.78	1.30%	140,600
Jul 30, 2026	21.60	21.65	21.14	21.50	21.50	-0.09%	99,800
Jul 29, 2026	21.25	21.69	20.81	21.52	21.52	2.53%	138,700
Jul 28, 2026	20.90	21.00	20.44	20.99	20.99	1.89%	111,500
Jul 27, 2026	20.40	22.00	20.25	20.60	20.60	1.08%	174,700
Jul 24, 2026	20.30	20.57	19.96	20.38	20.38	0.89%	59,300
Jul 23, 2026	20.22	20.44	19.99	20.20	20.20	0.20%	79,000
Jul 22, 2026	20.90	20.90	19.81	20.16	20.16	-2.18%	112,900
Jul 21, 2026	19.72	20.73	19.69	20.61	20.61	4.62%	253,000
Jul 20, 2026	19.30	19.90	19.30	19.70	19.70	2.07%	66,000
Jul 17, 2026	19.56	19.70	19.00	19.30	19.30	-1.18%	126,800
Jul 16, 2026	18.64	19.66	18.50	19.53	19.53	4.83%	219,100
Jul 15, 2026	18.10	18.70	17.97	18.63	18.63	2.93%	117,800
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