Global Engine Group Holding Limited (GLE)
NASDAQ: GLE · Real-Time Price · USD
1.690
+0.250 (17.36%)
At close: Dec 20, 2024, 4:00 PM
1.700
+0.010 (0.57%)
After-hours: Dec 20, 2024, 4:13 PM EST
GLE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 1.45 | 1.79 | 1.41 | 1.69 | 1.69 | 16.55% | 83,696 |
| Dec 19, 2024 | 1.62 | 1.62 | 1.39 | 1.45 | 1.45 | -3.33% | 64,081 |
| Dec 18, 2024 | 1.71 | 1.71 | 1.43 | 1.50 | 1.50 | -12.79% | 165,924 |
| Dec 17, 2024 | 1.62 | 1.83 | 1.62 | 1.72 | 1.72 | -2.82% | 65,855 |
| Dec 16, 2024 | 2.38 | 2.39 | 1.56 | 1.77 | 1.77 | -28.05% | 267,600 |
| Dec 13, 2024 | 2.47 | 2.70 | 2.35 | 2.46 | 2.46 | -3.53% | 36,622 |
| Dec 12, 2024 | 2.80 | 2.82 | 2.40 | 2.55 | 2.55 | -7.61% | 48,700 |
| Dec 11, 2024 | 2.93 | 3.62 | 2.42 | 2.76 | 2.76 | -5.80% | 447,831 |
| Dec 10, 2024 | 3.17 | 3.30 | 2.80 | 2.93 | 2.93 | -0.34% | 60,645 |
| Dec 9, 2024 | 2.53 | 3.25 | 2.50 | 2.94 | 2.94 | 13.08% | 109,310 |
| Dec 6, 2024 | 3.01 | 3.01 | 2.40 | 2.60 | 2.60 | -13.91% | 150,100 |
| Dec 5, 2024 | 3.23 | 3.54 | 2.62 | 3.02 | 3.02 | -1.95% | 182,806 |
| Dec 4, 2024 | 3.40 | 3.40 | 2.87 | 3.08 | 3.08 | -6.67% | 70,705 |
| Dec 3, 2024 | 3.48 | 3.48 | 2.99 | 3.30 | 3.30 | -0.60% | 106,534 |
| Dec 2, 2024 | 3.78 | 3.90 | 3.32 | 3.32 | 3.32 | -7.26% | 62,969 |
| Nov 29, 2024 | 3.89 | 3.89 | 3.50 | 3.58 | 3.58 | -8.44% | 61,500 |
| Nov 27, 2024 | 3.79 | 4.05 | 3.70 | 3.91 | 3.91 | -2.74% | 107,600 |
| Nov 26, 2024 | 4.18 | 4.38 | 2.24 | 4.02 | 4.02 | -1.47% | 2,097,537 |
| Nov 25, 2024 | 4.25 | 4.70 | 3.74 | 4.08 | 4.08 | 3.55% | 827,234 |
| Nov 22, 2024 | 4.21 | 4.36 | 3.90 | 3.94 | 3.94 | -9.84% | 32,100 |
| Nov 21, 2024 | 4.19 | 4.49 | 4.02 | 4.37 | 4.37 | 14.70% | 35,800 |
| Nov 20, 2024 | 5.28 | 5.44 | 3.76 | 3.81 | 3.81 | -26.59% | 230,232 |
| Nov 19, 2024 | 4.98 | 5.20 | 4.50 | 5.19 | 5.19 | 2.17% | 118,416 |
| Nov 18, 2024 | 3.96 | 5.23 | 3.84 | 5.08 | 5.08 | 25.12% | 131,578 |
| Nov 15, 2024 | 3.99 | 4.12 | 3.96 | 4.06 | 4.06 | 4.10% | 25,531 |
| Nov 14, 2024 | 3.86 | 4.20 | 3.86 | 3.90 | 3.90 | -0.51% | 16,040 |
| Nov 13, 2024 | 3.90 | 4.20 | 3.90 | 3.92 | 3.92 | -0.25% | 67,817 |
| Nov 12, 2024 | 4.22 | 4.30 | 3.93 | 3.93 | 3.93 | -2.72% | 24,100 |
| Nov 11, 2024 | 4.51 | 4.55 | 4.03 | 4.04 | 4.04 | -12.36% | 53,300 |
| Nov 8, 2024 | 4.52 | 4.70 | 4.26 | 4.61 | 4.61 | 2.44% | 27,625 |
| Nov 7, 2024 | 4.37 | 4.50 | 4.29 | 4.50 | 4.50 | 5.88% | 13,646 |
| Nov 6, 2024 | 3.84 | 4.25 | 3.84 | 4.25 | 4.25 | 4.42% | 43,025 |
| Nov 5, 2024 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | - | - |
| Nov 4, 2024 | 4.02 | 4.28 | 3.98 | 4.07 | 4.07 | 5.17% | 13,549 |
| Nov 1, 2024 | 3.74 | 4.38 | 3.74 | 3.87 | 3.87 | 3.48% | 8,446 |
| Oct 31, 2024 | 3.90 | 3.98 | 3.37 | 3.74 | 3.74 | -1.58% | 20,938 |
| Oct 30, 2024 | 3.95 | 4.24 | 3.80 | 3.80 | 3.80 | -1.55% | 33,251 |
| Oct 29, 2024 | 3.91 | 4.17 | 3.85 | 3.86 | 3.86 | 0.26% | 39,025 |
| Oct 28, 2024 | 4.08 | 4.14 | 3.85 | 3.85 | 3.85 | -7.00% | 17,100 |
| Oct 25, 2024 | 4.16 | 4.35 | 4.06 | 4.14 | 4.14 | -0.24% | 31,734 |
| Oct 24, 2024 | 4.54 | 4.54 | 3.95 | 4.15 | 4.15 | -5.90% | 85,840 |
| Oct 23, 2024 | 4.53 | 4.60 | 4.40 | 4.41 | 4.41 | -0.45% | 15,345 |
| Oct 22, 2024 | 4.45 | 4.58 | 4.42 | 4.43 | 4.43 | -0.89% | 17,904 |
| Oct 21, 2024 | 4.60 | 4.65 | 4.40 | 4.47 | 4.47 | -0.89% | 167,011 |
| Oct 18, 2024 | 4.35 | 4.51 | 4.28 | 4.51 | 4.51 | 5.37% | 109,062 |
| Oct 17, 2024 | 4.19 | 4.39 | 4.00 | 4.28 | 4.28 | -0.93% | 76,423 |
| Oct 16, 2024 | 4.20 | 4.40 | 4.20 | 4.32 | 4.32 | 1.65% | 49,224 |
| Oct 15, 2024 | 4.50 | 4.52 | 4.04 | 4.25 | 4.25 | -5.97% | 58,355 |
| Oct 14, 2024 | 4.60 | 4.69 | 4.19 | 4.52 | 4.52 | -0.88% | 38,800 |
| Oct 11, 2024 | 4.55 | 4.56 | 4.06 | 4.56 | 4.56 | 3.87% | 43,944 |
| Oct 10, 2024 | 4.20 | 4.67 | 4.20 | 4.39 | 4.39 | 3.78% | 233,454 |
| Oct 9, 2024 | 3.81 | 4.40 | 3.81 | 4.23 | 4.23 | 8.74% | 90,007 |
| Oct 8, 2024 | 4.55 | 4.67 | 3.75 | 3.89 | 3.89 | -14.51% | 146,825 |
| Oct 7, 2024 | 4.69 | 4.75 | 4.46 | 4.55 | 4.55 | -1.30% | 138,200 |
| Oct 4, 2024 | 4.57 | 4.67 | 4.50 | 4.61 | 4.61 | 0.88% | 70,300 |
| Oct 3, 2024 | 4.60 | 4.60 | 4.45 | 4.57 | 4.57 | 3.16% | 78,700 |
| Oct 2, 2024 | 4.45 | 4.54 | 4.42 | 4.43 | 4.43 | -0.67% | 38,333 |
| Oct 1, 2024 | 4.64 | 4.68 | 4.45 | 4.46 | 4.46 | -2.83% | 39,300 |
| Sep 30, 2024 | 4.49 | 4.65 | 4.22 | 4.59 | 4.59 | 0.88% | 252,500 |
| Sep 27, 2024 | 4.57 | 4.76 | 4.45 | 4.55 | 4.55 | - | 292,000 |
| Sep 26, 2024 | 4.42 | 4.88 | 4.42 | 4.55 | 4.55 | 2.94% | 78,734 |
| Sep 25, 2024 | 4.52 | 4.75 | 4.40 | 4.42 | 4.42 | -2.86% | 233,931 |
| Sep 24, 2024 | 4.82 | 4.87 | 4.42 | 4.55 | 4.55 | 0.22% | 552,444 |
| Sep 23, 2024 | 4.25 | 5.16 | 4.25 | 4.54 | 4.54 | 8.61% | 1,267,533 |