Goodwill Entertainment Holding Limited (SGX:GEH)
Singapore · Delayed Price · Currency is SGD 0.1720
+0.0030 (1.78%)
At close: Sep 9, 2025
SGXC:GEH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 1.78% | 200,000 |
| Sep 8, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.59% | 250,000 |
| Sep 5, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 360,000 |
| Sep 4, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 593,100 |
| Sep 3, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 340,000 |
| Sep 2, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 447,800 |
| Sep 1, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 200,000 |
| Aug 29, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 200,000 |
| Aug 28, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 200,000 |
| Aug 27, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 1.80% | 200,000 |
| Aug 26, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -1.76% | 200,000 |
| Aug 25, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -1.16% | 210,000 |
| Aug 22, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 1.18% | 150,000 |
| Aug 18, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 1.19% | 175,100 |
| Aug 15, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 2.44% | 178,000 |
| Aug 14, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -2.96% | 1,102,100 |
| Aug 12, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 4.32% | 140,000 |
| Aug 11, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.57% | 85,400 |
| Aug 6, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 25,000 |
| Aug 5, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 1.82% | 137,000 |
| Aug 4, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | - | 55,300 |
| Jul 31, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 0.61% | 27,500 |
| Jul 30, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 2.50% | 7,800 |
| Jul 28, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.27% | 26,400 |
| Jul 23, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 280,000 |
| Jul 22, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 50,000 |
| Jul 21, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 300,000 |
| Jul 18, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 1,000 |
| Jul 17, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.25% | 58,600 |
| Jul 16, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 7,500 |
| Jul 14, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 173,800 |
| Jul 11, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.84% | 30,000 |
| Jul 3, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.61% | 43,100 |
| Jul 2, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 9.33% | 41,500 |
| Jul 1, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | - | 50,300 |
| Jun 24, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 3,000 |
| Jun 23, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -6.25% | 127,100 |
| Jun 20, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 5,000 |
| Jun 16, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.62% | 21,900 |
| Jun 9, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 8,700 |
| Jun 6, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.62% | 10,000 |
| Jun 3, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.57% | 100 |
| May 29, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 5.00% | 13,500 |
| May 27, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -4.76% | 250,000 |
| May 23, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 2,900 |
| May 22, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 21,300 |
| May 19, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 1,000 |
| May 16, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 40,000 |
| May 14, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -1.18% | 1,000 |
| May 13, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.59% | 30,000 |