Goodwill Entertainment Holding Limited (SGX:GEH)
Singapore · Delayed Price · Currency is SGD 0.1620
-0.0060 (-3.57%)
At close: Aug 11, 2025
H&E Equipment Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 7, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 6.96% | 264,200 |
| May 2, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 5.33% | 76,000 |
| Apr 25, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.14 | -4.46% | 200 |
| Apr 24, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.15 | 4.67% | 100 |
| Apr 22, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.14 | -1.32% | 56,000 |
| Apr 11, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.14 | - | 41,200 |
| Apr 10, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.14 | 1.33% | 8,500 |
| Apr 7, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.14 | -1.32% | 228,300 |
| Apr 4, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.14 | -7.88% | 335,000 |
| Apr 1, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.16 | 10.00% | 65,000 |
| Mar 28, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.14 | -6.25% | 369,900 |
| Mar 27, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.15 | -3.03% | 134,900 |
| Mar 25, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.16 | 3.13% | 30,200 |
| Mar 21, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.15 | - | 62,500 |
| Mar 19, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.15 | -5.88% | 30,000 |
| Mar 18, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.16 | - | 20,100 |