Global Engine Group Holding Limited (GLE)
NASDAQ: GLE · Real-Time Price · USD
1.900
-0.370 (-16.32%)
At close: Mar 28, 2025, 4:00 PM
1.870
-0.030 (-1.56%)
After-hours: Mar 28, 2025, 4:05 PM EDT
GLE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 2.20 | 2.21 | 1.98 | 2.01 | - | -11.41% | 39,947 |
| 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 |
| Mar 19, 2025 | 1.80 | 1.90 | 1.75 | 1.75 | 1.75 | -5.91% | 23,743 |
| Mar 18, 2025 | 1.88 | 1.89 | 1.86 | 1.86 | 1.86 | -2.62% | 7,773 |
| Mar 17, 2025 | 1.74 | 1.91 | 1.74 | 1.91 | 1.91 | 9.77% | 5,630 |
| Mar 14, 2025 | 1.66 | 1.74 | 1.63 | 1.74 | 1.74 | 5.45% | 5,380 |
| Mar 13, 2025 | 1.50 | 1.67 | 1.50 | 1.65 | 1.65 | 7.14% | 12,824 |
| Mar 12, 2025 | 1.65 | 1.66 | 1.40 | 1.54 | 1.54 | -6.10% | 33,823 |
| Mar 11, 2025 | 1.98 | 2.10 | 1.55 | 1.64 | 1.64 | -17.17% | 174,943 |
| Mar 10, 2025 | 1.88 | 2.00 | 1.85 | 1.98 | 1.98 | 7.03% | 44,681 |
| Mar 7, 2025 | 1.79 | 1.85 | 1.77 | 1.85 | 1.85 | 2.21% | 15,916 |
| Mar 6, 2025 | 1.70 | 1.84 | 1.68 | 1.81 | 1.81 | 2.84% | 57,332 |
| Mar 5, 2025 | 1.53 | 1.80 | 1.53 | 1.76 | 1.76 | 14.29% | 31,594 |
| Mar 4, 2025 | 1.47 | 1.55 | 1.41 | 1.54 | 1.54 | 5.77% | 24,876 |
| Mar 3, 2025 | 1.56 | 1.63 | 1.46 | 1.46 | 1.46 | -9.00% | 32,914 |
| Feb 28, 2025 | 1.40 | 1.75 | 1.33 | 1.60 | 1.60 | 11.89% | 74,162 |
| Feb 27, 2025 | 1.25 | 1.45 | 1.25 | 1.43 | 1.43 | 17.21% | 74,704 |
| Feb 26, 2025 | 1.25 | 1.32 | 1.17 | 1.22 | 1.22 | 0.83% | 21,695 |
| Feb 25, 2025 | 1.21 | 1.26 | 1.21 | 1.21 | 1.21 | -5.47% | 15,686 |
| Feb 24, 2025 | 1.32 | 1.35 | 1.05 | 1.28 | 1.28 | -3.03% | 152,586 |
| Feb 21, 2025 | 1.29 | 1.34 | 1.26 | 1.32 | 1.32 | 0.76% | 4,702 |
| Feb 20, 2025 | 1.44 | 1.44 | 1.26 | 1.31 | 1.31 | -2.96% | 10,722 |
| Feb 19, 2025 | 1.25 | 1.41 | 1.24 | 1.35 | 1.35 | 11.57% | 37,785 |
| Feb 18, 2025 | 1.29 | 1.32 | 1.20 | 1.21 | 1.21 | -6.92% | 28,637 |
| Feb 14, 2025 | 1.32 | 1.39 | 1.27 | 1.30 | 1.30 | -0.76% | 10,293 |
| Feb 13, 2025 | 1.46 | 1.51 | 1.20 | 1.31 | 1.31 | -8.39% | 111,887 |
| Feb 12, 2025 | 1.56 | 1.56 | 1.42 | 1.43 | 1.43 | -7.74% | 95,587 |
| Feb 11, 2025 | 1.65 | 1.65 | 1.52 | 1.55 | 1.55 | -4.32% | 14,024 |
| Feb 10, 2025 | 1.59 | 1.68 | 1.58 | 1.62 | 1.62 | 3.18% | 12,464 |
| Feb 7, 2025 | 1.76 | 1.80 | 1.55 | 1.57 | 1.57 | -12.29% | 22,057 |
| Feb 6, 2025 | 1.55 | 1.79 | 1.55 | 1.79 | 1.79 | 11.18% | 43,611 |
| Feb 5, 2025 | 1.55 | 1.62 | 1.55 | 1.61 | 1.61 | 5.23% | 28,977 |
| Feb 4, 2025 | 1.48 | 1.64 | 1.48 | 1.53 | 1.53 | 4.08% | 29,684 |
| Feb 3, 2025 | 1.48 | 1.58 | 1.41 | 1.47 | 1.47 | - | 53,428 |
| Jan 31, 2025 | 1.55 | 1.61 | 1.46 | 1.47 | 1.47 | -7.55% | 31,076 |
| Jan 30, 2025 | 1.69 | 1.69 | 1.38 | 1.59 | 1.59 | -5.13% | 43,916 |
| Jan 29, 2025 | 1.61 | 1.77 | 1.61 | 1.68 | 1.68 | 1.58% | 20,271 |
| Jan 28, 2025 | 1.71 | 1.93 | 1.60 | 1.65 | 1.65 | -5.71% | 147,738 |
| Jan 27, 2025 | 2.03 | 2.08 | 1.74 | 1.75 | 1.75 | -21.17% | 80,393 |
| Jan 24, 2025 | 2.20 | 2.73 | 1.84 | 2.22 | 2.22 | 8.82% | 719,619 |
| Jan 23, 2025 | 1.75 | 2.20 | 1.73 | 2.04 | 2.04 | 13.97% | 640,474 |
| Jan 22, 2025 | 1.74 | 1.85 | 1.58 | 1.79 | 1.79 | 7.83% | 318,760 |
| Jan 21, 2025 | 1.84 | 1.91 | 1.65 | 1.66 | 1.66 | -5.14% | 48,522 |
| Jan 17, 2025 | 1.60 | 1.80 | 1.55 | 1.75 | 1.75 | 15.13% | 85,090 |
| Jan 16, 2025 | 1.40 | 1.70 | 1.39 | 1.52 | 1.52 | 1.33% | 139,732 |