Global Education Communities Corp. (TSX:GEC)
Canada · Delayed Price · Currency is CAD 0.3300
0.00 (0.00%)
Aug 8, 2025, 4:00 PM EDT
Paramount Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 0.30 | 0.33 | 0.30 | 0.33 | - | - | 57,500 |
| Aug 7, 2025 | 0.34 | 0.34 | 0.33 | 0.33 | - | -2.94% | 37,500 |
| Aug 6, 2025 | 0.33 | 0.34 | 0.33 | 0.34 | - | 6.25% | 76,200 |
| Aug 5, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | - | - | - |
| Aug 1, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | - | 10.34% | 3,000 |
| Jul 31, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | - | - | - |
| Jul 30, 2025 | 0.32 | 0.32 | 0.29 | 0.29 | - | -12.12% | 4,500 |
| Jul 29, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | - | -5.71% | 2,000 |
| Jul 28, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | - | - | 20,000 |
| Jul 25, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | - | - | 57,300 |
| Jul 24, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | - | -5.41% | 3,100 |
| Jul 23, 2025 | 0.37 | 0.38 | 0.37 | 0.37 | - | -2.63% | 10,100 |
| Jul 22, 2025 | 0.37 | 0.38 | 0.37 | 0.38 | - | - | 50,500 |
| Jul 21, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | - | - | 2,300 |
| Jul 18, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | - | -2.56% | 1,000 |
| Jul 17, 2025 | 0.37 | 0.39 | 0.37 | 0.39 | - | - | 2,500 |
| Jul 16, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | - | - | - |
| Jul 15, 2025 | 0.40 | 0.40 | 0.39 | 0.39 | - | -4.88% | 20,500 |
| Jul 14, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | - | - | - |
| Jul 11, 2025 | 0.46 | 0.46 | 0.40 | 0.41 | - | - | 51,600 |
| Jul 10, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | - | -2.38% | 42,200 |
| Jul 9, 2025 | 0.38 | 0.42 | 0.38 | 0.42 | - | 13.51% | 394,300 |
| Jul 8, 2025 | 0.43 | 0.43 | 0.37 | 0.37 | - | -9.76% | 84,500 |
| Jul 7, 2025 | 0.33 | 0.48 | 0.33 | 0.41 | - | 28.12% | 166,600 |
| Jul 4, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | - | - | - |
| Jul 3, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | - | - | 1,000 |
| Jul 2, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | - | - | 31,700 |
| Jun 30, 2025 | 0.30 | 0.32 | 0.30 | 0.32 | - | 6.67% | 55,900 |
| Jun 27, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | 3.45% | 10,500 |
| Jun 26, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | - | - | 21,000 |
| Jun 25, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | - | - | 56,000 |
| Jun 24, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | - | 3.57% | 3,000 |
| Jun 23, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | - | 3.70% | 2,000 |
| Jun 20, 2025 | 0.28 | 0.33 | 0.27 | 0.27 | - | -3.57% | 41,100 |
| Jun 19, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | - | - | 12,500 |
| Jun 18, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | - | - | - |
| Jun 17, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | - | - | 49,500 |
| Jun 16, 2025 | 0.26 | 0.28 | 0.26 | 0.28 | - | - | 78,000 |
| Jun 13, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | - | 3.70% | 58,000 |
| Jun 12, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | - | - | 10,500 |
| Jun 11, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | - | - | 3,500 |
| Jun 10, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | - | - | - |
| Jun 9, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | - | -3.57% | 16,500 |
| Jun 6, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | - | -6.67% | 24,000 |
| Jun 5, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | 7.14% | 35,600 |
| Jun 4, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | - | - | - |
| Jun 3, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | - | -6.67% | 41,000 |
| Jun 2, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | - | 27,000 |
| May 30, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | - | - |
| May 29, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | - | - |