Global Engine Group Holding Limited (GLE)
NASDAQ: GLE · Real-Time Price · USD
2.460
+0.420 (20.59%)
At close: Jul 11, 2025, 4:00 PM
2.350
-0.110 (-4.47%)
After-hours: Jul 11, 2025, 7:01 PM EDT
GLE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 2, 2025 | 1.42 | 1.50 | 1.42 | 1.48 | 1.48 | 2.07% | 2,968 |
| Jul 1, 2025 | 1.46 | 1.52 | 1.42 | 1.45 | 1.45 | -5.23% | 137,834 |
| Jun 30, 2025 | 1.42 | 1.56 | 1.42 | 1.53 | 1.53 | 5.52% | 77,572 |
| Jun 27, 2025 | 1.53 | 1.55 | 1.41 | 1.45 | 1.45 | -2.68% | 141,329 |
| Jun 26, 2025 | 1.52 | 1.62 | 1.43 | 1.49 | 1.49 | -1.97% | 160,416 |
| Jun 25, 2025 | 1.62 | 1.65 | 1.50 | 1.52 | 1.52 | -6.75% | 133,033 |
| Jun 24, 2025 | 1.48 | 1.68 | 1.45 | 1.63 | 1.63 | 10.88% | 142,101 |
| Jun 23, 2025 | 1.60 | 1.69 | 1.45 | 1.47 | 1.47 | -3.29% | 243,622 |
| Jun 20, 2025 | 1.44 | 1.60 | 1.40 | 1.52 | 1.52 | 2.70% | 305,744 |
| Jun 18, 2025 | 1.39 | 1.59 | 1.37 | 1.48 | 1.48 | 3.50% | 199,500 |
| Jun 17, 2025 | 1.54 | 1.60 | 1.43 | 1.43 | 1.43 | -13.86% | 163,675 |
| Jun 16, 2025 | 1.36 | 2.10 | 1.30 | 1.66 | 1.66 | 24.81% | 771,013 |
| Jun 13, 2025 | 1.42 | 1.50 | 1.32 | 1.33 | 1.33 | -8.28% | 231,273 |
| Jun 12, 2025 | 1.55 | 1.63 | 1.40 | 1.45 | 1.45 | -7.05% | 303,948 |
| Jun 11, 2025 | 1.61 | 1.75 | 1.53 | 1.56 | 1.56 | -3.11% | 242,419 |
| Jun 10, 2025 | 1.73 | 1.85 | 1.55 | 1.61 | 1.61 | -5.29% | 304,006 |
| Jun 9, 2025 | 1.60 | 1.91 | 1.60 | 1.70 | 1.70 | 11.84% | 327,656 |
| Jun 6, 2025 | 2.05 | 2.18 | 1.51 | 1.52 | 1.52 | -25.85% | 499,648 |
| Jun 5, 2025 | 2.30 | 2.43 | 2.00 | 2.05 | 2.05 | -9.69% | 624,918 |
| Jun 4, 2025 | 2.59 | 2.70 | 2.17 | 2.27 | 2.27 | -13.69% | 545,160 |
| Jun 3, 2025 | 2.30 | 2.85 | 2.24 | 2.63 | 2.63 | 17.94% | 631,359 |
| Jun 2, 2025 | 2.65 | 3.16 | 2.15 | 2.23 | 2.23 | -15.85% | 470,796 |
| May 30, 2025 | 3.15 | 3.15 | 2.15 | 2.65 | 2.65 | -8.30% | 360,580 |
| 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 |