Global Engine Group Holding Limited (GLE)

GLE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 26, 2025	0.43	0.53	0.43	0.48	0.48	11.50%	312,253
Nov 25, 2025	0.43	0.44	0.43	0.43	0.43	-0.05%	73,525
Nov 24, 2025	0.38	0.44	0.38	0.43	0.43	10.95%	92,843
Nov 21, 2025	0.37	0.40	0.37	0.39	0.39	-2.49%	143,521
Nov 20, 2025	0.41	0.45	0.40	0.40	0.40	-5.26%	71,806
Nov 19, 2025	0.43	0.44	0.42	0.42	0.42	-1.89%	37,851
Nov 18, 2025	0.43	0.45	0.43	0.43	0.43	-2.59%	53,257
Nov 17, 2025	0.48	0.49	0.42	0.44	0.44	-9.32%	112,260
Nov 14, 2025	0.46	0.50	0.46	0.49	0.49	0.89%	60,055
Nov 13, 2025	0.52	0.52	0.48	0.48	0.48	-6.09%	91,663
Nov 12, 2025	0.48	0.53	0.48	0.51	0.51	5.05%	138,035
Nov 11, 2025	0.51	0.53	0.47	0.49	0.49	-8.07%	168,706
Nov 10, 2025	0.52	0.56	0.51	0.53	0.53	0.86%	83,628
Nov 7, 2025	0.57	0.59	0.51	0.53	0.53	-10.58%	226,198
Nov 6, 2025	0.59	0.62	0.55	0.59	0.59	-3.16%	194,829
Nov 5, 2025	0.58	0.63	0.57	0.61	0.61	2.72%	142,523
Nov 4, 2025	0.66	0.68	0.57	0.59	0.59	-13.19%	617,201
Nov 3, 2025	0.69	0.71	0.66	0.68	0.68	0.10%	576,286
Oct 31, 2025	0.76	0.76	0.66	0.68	0.68	-21.27%	1,759,515
Oct 30, 2025	0.75	1.09	0.73	0.86	0.86	32.35%	69,058,352
Oct 29, 2025	0.65	0.68	0.64	0.65	0.65	3.19%	3,810,686
Oct 28, 2025	0.65	0.66	0.63	0.63	0.63	-5.24%	88,439
Oct 27, 2025	0.70	0.70	0.65	0.67	0.67	3.15%	102,882
Oct 24, 2025	0.64	0.66	0.64	0.65	0.65	-	43,258
Oct 23, 2025	0.64	0.67	0.63	0.65	0.65	1.08%	70,480
Oct 22, 2025	0.67	0.68	0.63	0.64	0.64	-1.23%	131,134
Oct 21, 2025	0.62	0.66	0.62	0.65	0.65	1.31%	153,471
Oct 20, 2025	0.62	0.64	0.62	0.64	0.64	2.85%	82,467
Oct 17, 2025	0.65	0.66	0.62	0.62	0.62	-2.00%	213,357
Oct 16, 2025	0.67	0.67	0.63	0.63	0.63	-4.27%	141,984
Oct 15, 2025	0.68	0.71	0.66	0.66	0.66	-1.32%	94,557
Oct 14, 2025	0.67	0.69	0.66	0.67	0.67	0.30%	68,155
Oct 13, 2025	0.65	0.68	0.64	0.67	0.67	1.73%	160,890
Oct 10, 2025	0.69	0.70	0.65	0.66	0.66	-2.50%	163,592
Oct 9, 2025	0.69	0.69	0.67	0.68	0.68	-2.04%	157,535
Oct 8, 2025	0.70	0.70	0.69	0.69	0.69	-2.20%	133,096
Oct 7, 2025	0.75	0.75	0.68	0.71	0.71	-6.62%	272,118
Oct 6, 2025	0.77	0.78	0.74	0.76	0.75	0.29%	132,197
Oct 3, 2025	0.76	0.76	0.73	0.75	0.75	3.56%	177,191
Oct 2, 2025	0.73	0.74	0.71	0.73	0.73	0.01%	68,726
Oct 1, 2025	0.70	0.75	0.70	0.73	0.73	3.56%	91,033
Sep 30, 2025	0.70	0.72	0.68	0.70	0.70	-0.64%	150,571
Sep 29, 2025	0.71	0.73	0.70	0.71	0.71	-2.61%	138,571
Sep 26, 2025	0.75	0.77	0.72	0.73	0.73	-2.81%	194,100
Sep 25, 2025	0.73	0.78	0.73	0.75	0.75	-0.41%	215,458
Sep 24, 2025	0.81	0.81	0.74	0.75	0.75	-7.33%	354,984
Sep 23, 2025	0.80	0.83	0.80	0.81	0.81	1.28%	217,608
Sep 22, 2025	0.88	0.88	0.79	0.80	0.80	-9.16%	765,889
Sep 19, 2025	0.85	0.94	0.85	0.88	0.88	-1.70%	229,679
Sep 18, 2025	0.92	0.98	0.86	0.89	0.89	-6.08%	585,184

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.