Global Engine Group Holding Limited (GLE)

GLE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	0.44	0.44	0.41	0.41	0.41	0.61%	35,601
Feb 26, 2026	0.40	0.44	0.38	0.41	0.41	7.28%	157,763
Feb 25, 2026	0.39	0.42	0.38	0.38	0.38	1.22%	38,019
Feb 24, 2026	0.42	0.44	0.38	0.38	0.38	-2.95%	89,814
Feb 23, 2026	0.41	0.43	0.39	0.39	0.39	-6.02%	69,101
Feb 20, 2026	0.43	0.44	0.41	0.42	0.42	-3.76%	63,149
Feb 19, 2026	0.44	0.47	0.40	0.43	0.43	0.28%	51,163
Feb 18, 2026	0.44	0.47	0.43	0.43	0.43	-1.80%	201,909
Feb 17, 2026	0.42	0.45	0.39	0.44	0.44	3.06%	128,718
Feb 13, 2026	0.42	0.43	0.37	0.43	0.43	3.53%	277,201
Feb 12, 2026	0.34	0.43	0.34	0.41	0.41	20.74%	893,779
Feb 11, 2026	0.32	0.39	0.32	0.34	0.34	13.33%	504,458
Feb 10, 2026	0.28	0.32	0.27	0.30	0.30	5.30%	169,053
Feb 9, 2026	0.27	0.29	0.27	0.28	0.28	3.15%	214,422
Feb 6, 2026	0.25	0.29	0.25	0.28	0.28	6.15%	157,870
Feb 5, 2026	0.28	0.28	0.26	0.26	0.26	-8.67%	109,012
Feb 4, 2026	0.29	0.30	0.27	0.28	0.28	-7.80%	308,067
Feb 3, 2026	0.30	0.32	0.26	0.31	0.31	1.98%	443,443
Feb 2, 2026	0.34	0.34	0.30	0.30	0.30	-9.39%	133,533
Jan 30, 2026	0.33	0.35	0.30	0.33	0.33	7.01%	201,860
Jan 29, 2026	0.34	0.35	0.30	0.31	0.31	-4.49%	116,574
Jan 28, 2026	0.35	0.36	0.32	0.33	0.33	-4.86%	64,571
Jan 27, 2026	0.34	0.35	0.34	0.34	0.34	1.99%	18,371
Jan 26, 2026	0.34	0.36	0.34	0.34	0.34	-5.55%	99,511
Jan 23, 2026	0.35	0.36	0.35	0.36	0.36	-1.98%	41,935
Jan 22, 2026	0.36	0.37	0.34	0.36	0.36	-0.36%	60,174
Jan 21, 2026	0.37	0.37	0.34	0.37	0.37	-3.82%	171,162
Jan 20, 2026	0.38	0.38	0.36	0.38	0.38	-1.14%	112,105
Jan 16, 2026	0.37	0.39	0.37	0.38	0.38	-0.65%	27,930
Jan 15, 2026	0.38	0.40	0.35	0.39	0.39	4.85%	66,963
Jan 14, 2026	0.35	0.37	0.35	0.37	0.37	1.60%	47,935
Jan 13, 2026	0.39	0.39	0.34	0.36	0.36	-2.91%	179,461
Jan 12, 2026	0.37	0.40	0.37	0.37	0.37	-1.19%	351,458
Jan 9, 2026	0.40	0.40	0.37	0.38	0.38	-0.99%	107,061
Jan 8, 2026	0.41	0.41	0.37	0.38	0.38	1.00%	69,825
Jan 7, 2026	0.41	0.41	0.37	0.38	0.38	-6.98%	144,967
Jan 6, 2026	0.38	0.41	0.36	0.41	0.41	13.78%	155,593
Jan 5, 2026	0.37	0.39	0.35	0.36	0.36	-5.02%	204,489
Jan 2, 2026	0.38	0.39	0.36	0.38	0.38	7.60%	87,962
Dec 31, 2025	0.43	0.44	0.32	0.35	0.35	-19.98%	377,211
Dec 30, 2025	0.42	0.45	0.41	0.44	0.44	0.51%	83,334
Dec 29, 2025	0.45	0.46	0.41	0.44	0.44	-5.54%	208,154
Dec 26, 2025	0.48	0.48	0.44	0.46	0.46	-6.93%	123,661
Dec 24, 2025	0.50	0.50	0.44	0.50	0.50	-5.35%	223,888
Dec 23, 2025	0.54	0.54	0.48	0.52	0.52	-6.61%	271,710
Dec 22, 2025	0.49	0.57	0.47	0.56	0.56	21.21%	2,296,718
Dec 19, 2025	0.51	0.53	0.46	0.46	0.46	1.65%	557,076
Dec 18, 2025	0.44	0.47	0.43	0.45	0.45	5.65%	97,526
Dec 17, 2025	0.42	0.50	0.39	0.43	0.43	6.22%	555,366
Dec 16, 2025	0.41	0.42	0.41	0.41	0.41	-0.83%	32,215

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.