Global Engine Group Holding Limited (GLE)
NASDAQ: GLE · Real-Time Price · USD
1.040
-0.010 (-0.95%)
At close: Sep 12, 2025, 4:00 PM EDT
1.030
-0.010 (-0.96%)
After-hours: Sep 12, 2025, 7:44 PM EDT
GLE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 1.07 | 1.10 | 1.00 | 1.04 | 1.04 | -0.95% | 1,252,583 |
| Sep 11, 2025 | 1.06 | 1.06 | 0.84 | 1.05 | 1.05 | -2.78% | 4,089,790 |
| Sep 10, 2025 | 1.69 | 2.82 | 0.99 | 1.08 | 1.08 | 43.94% | 141,851,674 |
| Sep 9, 2025 | 0.75 | 0.80 | 0.73 | 0.75 | 0.75 | -0.56% | 427,205 |
| Sep 8, 2025 | 0.76 | 0.78 | 0.73 | 0.75 | 0.75 | -3.42% | 192,250 |
| Sep 5, 2025 | 0.72 | 0.80 | 0.71 | 0.78 | 0.78 | 5.11% | 226,969 |
| Sep 4, 2025 | 0.68 | 0.74 | 0.68 | 0.74 | 0.74 | 4.68% | 259,155 |
| Sep 3, 2025 | 0.68 | 0.72 | 0.65 | 0.71 | 0.71 | -0.56% | 91,464 |
| Sep 2, 2025 | 0.69 | 0.72 | 0.67 | 0.71 | 0.71 | 5.00% | 124,789 |
| Aug 29, 2025 | 0.68 | 0.72 | 0.67 | 0.68 | 0.68 | -1.46% | 70,264 |
| Aug 28, 2025 | 0.65 | 0.75 | 0.62 | 0.69 | 0.69 | 1.00% | 379,868 |
| Aug 27, 2025 | 0.74 | 0.75 | 0.68 | 0.68 | 0.68 | -3.76% | 970,803 |
| Aug 26, 2025 | 0.70 | 0.74 | 0.69 | 0.71 | 0.71 | 2.25% | 802,986 |
| Aug 25, 2025 | 0.78 | 0.80 | 0.69 | 0.69 | 0.69 | -13.20% | 326,157 |
| Aug 22, 2025 | 0.78 | 0.85 | 0.73 | 0.80 | 0.80 | -5.21% | 235,977 |
| Aug 21, 2025 | 0.91 | 0.91 | 0.78 | 0.84 | 0.84 | -4.92% | 733,514 |
| Aug 20, 2025 | 0.79 | 1.09 | 0.79 | 0.89 | 0.89 | 25.05% | 19,743,644 |
| Aug 19, 2025 | 0.70 | 1.05 | 0.64 | 0.71 | 0.71 | -0.99% | 13,362,213 |
| Aug 18, 2025 | 0.65 | 0.73 | 0.58 | 0.72 | 0.72 | 14.52% | 272,946 |
| Aug 15, 2025 | 0.63 | 0.68 | 0.62 | 0.63 | 0.63 | 2.39% | 68,437 |
| Aug 14, 2025 | 0.74 | 0.75 | 0.60 | 0.61 | 0.61 | -16.80% | 143,275 |
| Aug 13, 2025 | 0.83 | 0.87 | 0.72 | 0.74 | 0.74 | -13.55% | 143,095 |
| Aug 12, 2025 | 0.94 | 0.94 | 0.83 | 0.85 | 0.85 | -9.61% | 60,529 |
| Aug 11, 2025 | 0.96 | 0.98 | 0.88 | 0.94 | 0.94 | -5.56% | 33,093 |
| Aug 8, 2025 | 0.95 | 1.02 | 0.94 | 1.00 | 1.00 | 1.06% | 37,700 |
| Aug 7, 2025 | 0.96 | 1.00 | 0.90 | 0.99 | 0.99 | -1.45% | 93,197 |
| Aug 6, 2025 | 0.97 | 1.01 | 0.96 | 1.00 | 1.00 | 2.05% | 20,425 |
| Aug 5, 2025 | 1.03 | 1.07 | 0.90 | 0.98 | 0.98 | -5.23% | 209,495 |
| Aug 4, 2025 | 1.08 | 1.08 | 0.96 | 1.03 | 1.03 | 5.51% | 119,799 |
| Aug 1, 2025 | 1.00 | 1.04 | 0.94 | 0.98 | 0.98 | -7.55% | 216,602 |
| Jul 31, 2025 | 0.85 | 1.55 | 0.85 | 1.06 | 1.06 | 20.80% | 3,215,169 |
| Jul 30, 2025 | 1.07 | 1.08 | 0.81 | 0.88 | 0.88 | -20.23% | 511,965 |
| Jul 29, 2025 | 2.94 | 3.06 | 1.00 | 1.10 | 1.10 | -62.96% | 1,879,234 |
| Jul 28, 2025 | 2.90 | 3.09 | 2.76 | 2.97 | 2.97 | -1.66% | 327,067 |
| Jul 25, 2025 | 2.71 | 3.30 | 2.71 | 3.02 | 3.02 | 3.07% | 343,997 |
| Jul 24, 2025 | 3.47 | 3.73 | 2.70 | 2.93 | 2.93 | -18.61% | 497,932 |
| Jul 23, 2025 | 3.49 | 3.89 | 3.34 | 3.60 | 3.60 | 1.69% | 319,209 |
| Jul 22, 2025 | 3.51 | 3.60 | 3.27 | 3.54 | 3.54 | 1.14% | 335,140 |
| Jul 21, 2025 | 3.17 | 3.50 | 2.88 | 3.50 | 3.50 | 11.82% | 390,077 |
| Jul 18, 2025 | 2.84 | 3.20 | 2.75 | 3.13 | 3.13 | 5.39% | 491,498 |
| Jul 17, 2025 | 3.29 | 3.48 | 2.63 | 2.97 | 2.97 | -8.62% | 411,656 |
| Jul 16, 2025 | 2.97 | 3.25 | 2.90 | 3.25 | 3.25 | 9.43% | 280,789 |
| Jul 15, 2025 | 2.75 | 2.99 | 2.66 | 2.97 | 2.97 | 8.39% | 199,899 |
| Jul 14, 2025 | 2.47 | 2.94 | 2.40 | 2.74 | 2.74 | 11.38% | 304,865 |
| Jul 11, 2025 | 1.88 | 2.46 | 1.88 | 2.46 | 2.46 | 20.59% | 245,985 |
| Jul 10, 2025 | 2.07 | 2.07 | 1.70 | 2.04 | 2.04 | 2.51% | 349,369 |
| Jul 9, 2025 | 1.71 | 2.05 | 1.71 | 1.99 | 1.99 | 9.64% | 155,700 |
| Jul 8, 2025 | 1.45 | 1.87 | 1.39 | 1.82 | 1.82 | 21.81% | 235,802 |
| Jul 7, 2025 | 1.48 | 1.53 | 1.40 | 1.49 | 1.49 | -1.32% | 182,009 |
| Jul 3, 2025 | 1.49 | 1.59 | 1.49 | 1.51 | 1.51 | 2.03% | 16,137 |