Global Engine Group Holding Limited (GLE)
NASDAQ: GLE · Real-Time Price · USD
2.650
-0.240 (-8.30%)
At close: May 30, 2025, 4:00 PM
2.690
+0.040 (1.51%)
After-hours: May 30, 2025, 6:05 PM EDT
GLE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 3.15 | 3.15 | 2.15 | 2.65 | 2.65 | -8.30% | 360,103 |
| May 29, 2025 | 3.11 | 3.28 | 2.62 | 2.89 | 2.89 | -3.67% | 312,724 |
| May 28, 2025 | 2.90 | 3.42 | 2.90 | 3.00 | 3.00 | 6.19% | 556,998 |
| May 27, 2025 | 2.59 | 3.12 | 2.50 | 2.83 | 2.83 | 10.78% | 471,405 |
| May 23, 2025 | 2.19 | 2.60 | 2.13 | 2.55 | 2.55 | 19.72% | 474,389 |
| May 22, 2025 | 2.00 | 2.15 | 1.92 | 2.13 | 2.13 | 7.58% | 421,199 |
| May 21, 2025 | 1.99 | 2.05 | 1.83 | 1.98 | 1.98 | 2.59% | 422,985 |
| May 20, 2025 | 1.94 | 2.08 | 1.88 | 1.93 | 1.93 | 2.66% | 366,284 |
| May 19, 2025 | 1.94 | 1.97 | 1.85 | 1.88 | 1.88 | -2.34% | 226,088 |
| May 16, 2025 | 1.80 | 1.95 | 1.80 | 1.93 | 1.93 | 4.56% | 141,028 |
| May 15, 2025 | 1.91 | 1.91 | 1.65 | 1.84 | 1.84 | -0.54% | 37,675 |
| May 14, 2025 | 1.95 | 1.96 | 1.85 | 1.85 | 1.85 | -5.56% | 48,909 |
| May 13, 2025 | 1.97 | 1.99 | 1.95 | 1.96 | 1.96 | -1.51% | 9,405 |
| May 12, 2025 | 1.87 | 2.06 | 1.87 | 1.99 | 1.99 | 2.05% | 17,151 |
| May 9, 2025 | 1.88 | 1.95 | 1.87 | 1.95 | 1.95 | 3.17% | 3,786 |
| May 8, 2025 | 1.85 | 1.89 | 1.84 | 1.89 | 1.89 | 8.62% | 2,648 |
| May 7, 2025 | 1.83 | 1.83 | 1.73 | 1.74 | 1.74 | 2.96% | 1,799 |
| May 6, 2025 | 1.69 | 1.78 | 1.68 | 1.69 | 1.69 | -1.74% | 1,476 |
| May 5, 2025 | 1.85 | 1.89 | 1.72 | 1.72 | 1.72 | -9.52% | 2,614 |
| May 2, 2025 | 1.90 | 1.95 | 1.90 | 1.90 | 1.90 | 1.82% | 2,299 |
| May 1, 2025 | 1.70 | 1.94 | 1.70 | 1.87 | 1.87 | -0.69% | 11,596 |
| Apr 30, 2025 | 1.86 | 1.88 | 1.86 | 1.88 | 1.88 | 1.08% | 2,334 |
| Apr 29, 2025 | 1.83 | 1.90 | 1.81 | 1.86 | 1.86 | -2.11% | 7,846 |
| Apr 28, 2025 | 1.81 | 1.90 | 1.81 | 1.90 | 1.90 | 3.83% | 1,022 |
| Apr 25, 2025 | 1.86 | 1.90 | 1.83 | 1.83 | 1.83 | 0.77% | 3,236 |
| Apr 24, 2025 | 1.82 | 1.84 | 1.81 | 1.82 | 1.82 | 0.28% | 3,233 |
| Apr 23, 2025 | 1.76 | 1.90 | 1.71 | 1.81 | 1.81 | 2.90% | 3,938 |
| Apr 22, 2025 | 1.77 | 1.78 | 1.75 | 1.76 | 1.76 | -6.88% | 4,528 |
| Apr 21, 2025 | 1.81 | 1.89 | 1.78 | 1.89 | 1.89 | 2.16% | 3,044 |
| Apr 17, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 4.52% | 323 |
| Apr 16, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 0.17% | 121 |
| Apr 15, 2025 | 1.77 | 1.77 | 1.76 | 1.77 | 1.77 | -1.28% | 1,247 |
| Apr 14, 2025 | 1.77 | 1.79 | 1.77 | 1.79 | 1.79 | -2.72% | 2,023 |
| Apr 11, 2025 | 1.80 | 1.85 | 1.72 | 1.84 | 1.84 | 3.37% | 6,019 |
| Apr 10, 2025 | 1.80 | 1.80 | 1.68 | 1.78 | 1.78 | 6.27% | 2,924 |
| Apr 9, 2025 | 1.75 | 1.77 | 1.67 | 1.68 | 1.68 | -4.29% | 2,534 |
| Apr 8, 2025 | 1.75 | 1.81 | 1.75 | 1.75 | 1.75 | -5.41% | 4,132 |
| Apr 7, 2025 | 1.63 | 1.85 | 1.63 | 1.85 | 1.85 | 12.80% | 13,827 |
| Apr 4, 2025 | 1.72 | 1.74 | 1.53 | 1.64 | 1.64 | -6.29% | 11,312 |
| Apr 3, 2025 | 1.70 | 1.75 | 1.63 | 1.75 | 1.75 | 2.94% | 6,250 |
| Apr 2, 2025 | 1.75 | 1.80 | 1.65 | 1.70 | 1.70 | -2.86% | 15,086 |
| Apr 1, 2025 | 1.63 | 1.94 | 1.63 | 1.75 | 1.75 | 7.69% | 58,195 |
| Mar 31, 2025 | 1.84 | 2.14 | 1.60 | 1.63 | 1.63 | -14.47% | 109,006 |
| Mar 28, 2025 | 2.27 | 2.27 | 1.88 | 1.90 | 1.90 | -16.30% | 57,491 |
| Mar 27, 2025 | 1.87 | 2.30 | 1.87 | 2.27 | 2.27 | 15.23% | 73,214 |
| Mar 26, 2025 | 1.86 | 1.97 | 1.75 | 1.97 | 1.97 | 5.35% | 15,868 |
| Mar 25, 2025 | 1.90 | 1.94 | 1.46 | 1.87 | 1.87 | -2.60% | 78,860 |
| Mar 24, 2025 | 2.08 | 2.09 | 1.90 | 1.92 | 1.92 | -8.13% | 46,109 |
| Mar 21, 2025 | 1.94 | 2.10 | 1.92 | 2.09 | 2.09 | 7.73% | 58,931 |
| Mar 20, 2025 | 1.84 | 1.95 | 1.78 | 1.94 | 1.94 | 10.86% | 29,935 |