Goodwill Entertainment Holding Limited (SGX:GEH)
Singapore · Delayed Price · Currency is SGD 0.1440
-0.0010 (-0.69%)
At close: Sep 8, 2026
SGXC:GEH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -0.69% | 10,000 |
| Sep 7, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -6.45% | 8,200 |
| Aug 31, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 78,000 |
| Aug 28, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.90% | 65,000 |
| Aug 27, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.25% | 57,100 |
| Aug 24, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 1.91% | 30,100 |
| Aug 20, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 1.29% | 100,200 |
| Aug 19, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | - | 300 |
| Aug 18, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.64% | 100 |
| Aug 17, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | - | 30,200 |
| Aug 14, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 4.70% | 98,100 |
| Aug 13, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | - | 439,000 |
| Aug 12, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | - | 37,700 |
| Aug 11, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | 1.36% | 81,600 |
| Aug 7, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 600 |
| Aug 5, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.68% | 1,500 |
| Aug 4, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 2.78% | 100 |
| Aug 3, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | 8.27% | 5,600 |
| Jul 31, 2026 | 0.16 | 0.16 | 0.13 | 0.13 | 0.13 | - | 19,800 |
| Jul 30, 2026 | 0.16 | 0.16 | 0.13 | 0.13 | 0.13 | -11.33% | 7,600 |
| Jul 29, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -6.25% | 520,000 |
| Jul 28, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | 7.38% | 7,300 |
| Jul 23, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.67% | 500,000 |
| Jul 20, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -9.09% | 3,000 |
| Jul 16, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 17.86% | 100 |
| Jul 15, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 22.81% | 2,300 |
| Jul 13, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -30.91% | 1,000 |
| Jul 8, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.13% | 270,000 |
| Jul 6, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | - | 732,600 |
| Jun 29, 2026 | 0.14 | 0.16 | 0.14 | 0.16 | 0.16 | 11.11% | 1,100 |
| Jun 26, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 7.46% | 100 |
| Jun 25, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -6.94% | 20,000 |
| Jun 22, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 10,000 |
| Jun 8, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -0.69% | 6,900 |
| May 25, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 25,900 |
| May 22, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 100 |
| May 20, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 6,000 |
| May 13, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 10,000 |
| May 11, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -4.61% | 30,400 |
| May 6, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 4.83% | 1,900 |
| May 4, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -8.81% | 52,100 |
| Apr 28, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.63% | 100 |
| Apr 21, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.23% | 1,400 |
| Apr 16, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -2.52% | 100 |
| Apr 14, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 9.66% | 1,000 |
| Apr 13, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 100 |
| Apr 10, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 3.57% | 900 |
| Apr 9, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 100 |
| Apr 8, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 26.13% | 1,000 |
| Mar 30, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 15,500 |