Great Eastern Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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	-0.44%	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