Global Engine Group Holding Limited (GLE)

GLE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 23, 2026	0.41	0.43	0.41	0.42	0.42	-2.28%	30,412
Mar 20, 2026	0.44	0.44	0.43	0.43	0.43	-	51,258
Mar 19, 2026	0.43	0.45	0.40	0.43	0.43	-0.46%	144,594
Mar 18, 2026	0.44	0.47	0.43	0.43	0.43	-1.23%	56,783
Mar 17, 2026	0.42	0.45	0.42	0.44	0.44	1.67%	78,194
Mar 16, 2026	0.39	0.49	0.39	0.43	0.43	10.22%	404,375
Mar 13, 2026	0.43	0.43	0.39	0.39	0.39	-5.97%	24,893
Mar 12, 2026	0.42	0.45	0.42	0.42	0.42	1.72%	55,784
Mar 11, 2026	0.39	0.42	0.39	0.41	0.41	2.80%	59,383
Mar 10, 2026	0.38	0.41	0.38	0.40	0.40	1.79%	47,910
Mar 9, 2026	0.39	0.41	0.39	0.39	0.39	2.55%	118,966
Mar 6, 2026	0.40	0.42	0.38	0.38	0.38	-5.09%	38,994
Mar 5, 2026	0.40	0.42	0.40	0.40	0.40	2.64%	50,312
Mar 4, 2026	0.42	0.43	0.39	0.39	0.39	-9.50%	47,598
Mar 3, 2026	0.44	0.44	0.43	0.43	0.43	-2.27%	46,928
Mar 2, 2026	0.40	0.48	0.39	0.44	0.44	6.72%	288,142
Feb 27, 2026	0.44	0.44	0.41	0.41	0.41	0.61%	35,601
Feb 26, 2026	0.40	0.44	0.38	0.41	0.41	7.28%	157,763
Feb 25, 2026	0.39	0.42	0.38	0.38	0.38	1.22%	38,019
Feb 24, 2026	0.42	0.44	0.38	0.38	0.38	-2.95%	89,814
Feb 23, 2026	0.41	0.43	0.39	0.39	0.39	-6.02%	69,101
Feb 20, 2026	0.43	0.44	0.41	0.42	0.42	-3.76%	63,149
Feb 19, 2026	0.44	0.47	0.40	0.43	0.43	0.28%	51,163
Feb 18, 2026	0.44	0.47	0.43	0.43	0.43	-1.80%	201,909
Feb 17, 2026	0.42	0.45	0.39	0.44	0.44	3.06%	128,718
Feb 13, 2026	0.42	0.43	0.37	0.43	0.43	3.53%	277,201
Feb 12, 2026	0.34	0.43	0.34	0.41	0.41	20.74%	893,779
Feb 11, 2026	0.32	0.39	0.32	0.34	0.34	13.33%	504,458
Feb 10, 2026	0.28	0.32	0.27	0.30	0.30	5.30%	169,053
Feb 9, 2026	0.27	0.29	0.27	0.28	0.28	3.15%	214,422
Feb 6, 2026	0.25	0.29	0.25	0.28	0.28	6.15%	157,870
Feb 5, 2026	0.28	0.28	0.26	0.26	0.26	-8.67%	109,012
Feb 4, 2026	0.29	0.30	0.27	0.28	0.28	-7.80%	308,067
Feb 3, 2026	0.30	0.32	0.26	0.31	0.31	1.98%	443,443
Feb 2, 2026	0.34	0.34	0.30	0.30	0.30	-9.39%	133,533
Jan 30, 2026	0.33	0.35	0.30	0.33	0.33	7.01%	201,860
Jan 29, 2026	0.34	0.35	0.30	0.31	0.31	-4.49%	116,574
Jan 28, 2026	0.35	0.36	0.32	0.33	0.33	-4.86%	64,571
Jan 27, 2026	0.34	0.35	0.34	0.34	0.34	1.99%	18,371
Jan 26, 2026	0.34	0.36	0.34	0.34	0.34	-5.55%	99,511
Jan 23, 2026	0.35	0.36	0.35	0.36	0.36	-1.98%	41,935
Jan 22, 2026	0.36	0.37	0.34	0.36	0.36	-0.36%	60,174
Jan 21, 2026	0.37	0.37	0.34	0.37	0.37	-3.82%	171,162
Jan 20, 2026	0.38	0.38	0.36	0.38	0.38	-1.14%	112,105
Jan 16, 2026	0.37	0.39	0.37	0.38	0.38	-0.65%	27,930
Jan 15, 2026	0.38	0.40	0.35	0.39	0.39	4.85%	66,963
Jan 14, 2026	0.35	0.37	0.35	0.37	0.37	1.60%	47,935
Jan 13, 2026	0.39	0.39	0.34	0.36	0.36	-2.91%	179,461
Jan 12, 2026	0.37	0.40	0.37	0.37	0.37	-1.19%	351,458
Jan 9, 2026	0.40	0.40	0.37	0.38	0.38	-0.99%	107,061

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.