Global Engine Group Holding Limited (GLE)
NASDAQ: GLE · Real-Time Price · USD
3.810
-1.380 (-26.59%)
Nov 20, 2024, 4:00 PM EST - Market closed
GLE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 5.28 | 5.44 | 3.76 | 3.81 | 3.81 | -26.59% | 228,943 |
| 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% | 25,429 |
| 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% | 24,055 |
| Nov 11, 2024 | 4.51 | 4.55 | 4.03 | 4.04 | 4.04 | -12.36% | 53,287 |
| Nov 8, 2024 | 4.53 | 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% | 42,780 |
| Nov 5, 2024 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | - | 295 |
| 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% | 32,899 |
| 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% | 17,058 |
| Oct 25, 2024 | 4.17 | 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 | -0.98% | 17,904 |
| Oct 21, 2024 | 4.60 | 4.65 | 4.40 | 4.47 | 4.47 | -0.75% | 167,011 |
| Oct 18, 2024 | 4.35 | 4.51 | 4.28 | 4.51 | 4.51 | 5.33% | 109,019 |
| 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% | 58,274 |
| Oct 14, 2024 | 4.60 | 4.69 | 4.19 | 4.52 | 4.52 | -0.88% | 38,752 |
| Oct 11, 2024 | 4.55 | 4.56 | 4.06 | 4.56 | 4.56 | 3.75% | 43,944 |
| Oct 10, 2024 | 4.20 | 4.67 | 4.20 | 4.40 | 4.40 | 3.97% | 233,454 |
| Oct 9, 2024 | 3.81 | 4.40 | 3.81 | 4.23 | 4.23 | 8.66% | 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% | 138,197 |
| Oct 4, 2024 | 4.57 | 4.67 | 4.50 | 4.61 | 4.61 | 0.88% | 70,277 |
| Oct 3, 2024 | 4.60 | 4.60 | 4.45 | 4.57 | 4.57 | 3.25% | 78,657 |
| Oct 2, 2024 | 4.45 | 4.54 | 4.42 | 4.43 | 4.43 | -0.76% | 38,333 |
| Oct 1, 2024 | 4.64 | 4.68 | 4.45 | 4.46 | 4.46 | -2.83% | 39,292 |
| Sep 30, 2024 | 4.49 | 4.65 | 4.22 | 4.59 | 4.59 | 0.88% | 252,486 |
| Sep 27, 2024 | 4.57 | 4.76 | 4.45 | 4.55 | 4.55 | 0.11% | 291,994 |
| Sep 26, 2024 | 4.42 | 4.88 | 4.42 | 4.55 | 4.55 | 2.83% | 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 |