Global Education Communities Corp. (TSX:GEC)
Canada
· Delayed Price · Currency is CAD 0.2400
+0.0100 (4.35%)
May 7, 2025, 4:00 PM EDT
TSX:GEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | 4.35% | 46,000 |
| May 6, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | - | - | 30,000 |
| May 5, 2025 | 0.21 | 0.24 | 0.21 | 0.23 | - | 9.52% | 112,000 |
| May 2, 2025 | 0.18 | 0.21 | 0.18 | 0.21 | - | 23.53% | 186,000 |
| May 1, 2025 | 0.19 | 0.19 | 0.17 | 0.17 | - | -10.53% | 72,700 |
| Apr 30, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | 18.75% | 59,500 |
| Apr 29, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| Apr 28, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | 64,500 |
| Apr 25, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| Apr 24, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | 22,200 |
| Apr 23, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| Apr 22, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | 2,300 |
| Apr 21, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | -15.79% | 1,200 |
| Apr 17, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | - | 15,000 |
| Apr 16, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | 18.75% | 1,000 |
| Apr 15, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| Apr 14, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | - | -5.88% | 2,500 |
| Apr 11, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | -5.56% | 3,000 |
| Apr 10, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | - | - |
| Apr 9, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | - | 7,600 |
| Apr 8, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | - | -5.26% | 116,000 |
| Apr 7, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | - | - |
| Apr 4, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | - | -5.00% | 32,000 |
| Apr 3, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | - |
| Apr 2, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | - |
| Apr 1, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | -4.76% | 20,000 |
| Mar 31, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | - | 5.00% | 49,000 |
| Mar 28, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | 4,100 |
| Mar 27, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | - |
| Mar 26, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | - |
| Mar 25, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | - |
| Mar 24, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | 5.26% | 1,000 |
| Mar 21, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | - | 9,400 |
| Mar 20, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | 11.76% | 22,500 |
| Mar 19, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | - | -10.53% | 86,900 |
| Mar 18, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | - | - |
| Mar 17, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | 5.56% | 26,000 |
| Mar 14, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | - | 10,500 |
| Mar 13, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | - | - |
| Mar 12, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | - | -5.26% | 12,000 |
| Mar 11, 2025 | 0.19 | 0.19 | 0.17 | 0.19 | - | -13.64% | 115,000 |
| Mar 10, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | - | - |
| Mar 7, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | - | - |
| Mar 6, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | - | 10.00% | 30,000 |
| Mar 5, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | - | -9.09% | 113,500 |
| Mar 4, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | - | - |
| Mar 3, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | - | - |
| Feb 28, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | - | 14,000 |
| Feb 27, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | - | 37,100 |
| Feb 26, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | - | 6,100 |