Global Engine Group Holding Limited (GLE)
NASDAQ: GLE · Real-Time Price · USD
1.800
-0.101 (-5.31%)
May 5, 2025, 4:00 PM EDT - Market closed
GLE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 29, 2025 | 1.83 | 1.90 | 1.81 | 1.86 | 1.86 | -2.11% | 7,846 |
| Apr 28, 2025 | 1.81 | 1.90 | 1.81 | 1.90 | 1.90 | 3.83% | 1,022 |
| Apr 25, 2025 | 1.86 | 1.90 | 1.83 | 1.83 | 1.83 | 0.77% | 3,236 |
| Apr 24, 2025 | 1.82 | 1.84 | 1.81 | 1.82 | 1.82 | 0.28% | 3,233 |
| Apr 23, 2025 | 1.76 | 1.90 | 1.71 | 1.81 | 1.81 | 2.90% | 3,938 |
| Apr 22, 2025 | 1.77 | 1.78 | 1.75 | 1.76 | 1.76 | -6.88% | 4,528 |
| Apr 21, 2025 | 1.81 | 1.89 | 1.78 | 1.89 | 1.89 | 2.16% | 3,044 |
| Apr 17, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 4.52% | 323 |
| Apr 16, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 0.17% | 121 |
| Apr 15, 2025 | 1.77 | 1.77 | 1.76 | 1.77 | 1.77 | -1.28% | 1,247 |
| Apr 14, 2025 | 1.77 | 1.79 | 1.77 | 1.79 | 1.79 | -2.72% | 2,023 |
| Apr 11, 2025 | 1.80 | 1.85 | 1.72 | 1.84 | 1.84 | 3.37% | 6,019 |
| Apr 10, 2025 | 1.80 | 1.80 | 1.68 | 1.78 | 1.78 | 6.27% | 2,924 |
| Apr 9, 2025 | 1.75 | 1.77 | 1.67 | 1.68 | 1.68 | -4.29% | 2,534 |
| Apr 8, 2025 | 1.75 | 1.81 | 1.75 | 1.75 | 1.75 | -5.41% | 4,132 |
| Apr 7, 2025 | 1.63 | 1.85 | 1.63 | 1.85 | 1.85 | 12.80% | 13,827 |
| Apr 4, 2025 | 1.72 | 1.74 | 1.53 | 1.64 | 1.64 | -6.29% | 11,312 |
| Apr 3, 2025 | 1.70 | 1.75 | 1.63 | 1.75 | 1.75 | 2.94% | 6,250 |
| Apr 2, 2025 | 1.75 | 1.80 | 1.65 | 1.70 | 1.70 | -2.86% | 15,086 |
| Apr 1, 2025 | 1.63 | 1.94 | 1.63 | 1.75 | 1.75 | 7.69% | 58,195 |
| Mar 31, 2025 | 1.84 | 2.14 | 1.60 | 1.63 | 1.63 | -14.47% | 109,006 |
| Mar 28, 2025 | 2.27 | 2.27 | 1.88 | 1.90 | 1.90 | -16.30% | 57,491 |
| 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 |