Global Engine Group Holding Limited (GLE)
NASDAQ: GLE · Real-Time Price · USD
2.390
+0.320 (15.46%)
Nov 12, 2026, 4:00 PM EST - Market closed
GLE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 2.18 | 2.39 | 2.06 | 2.39 | 2.39 | 15.46% | 6,503 |
| Nov 11, 2026 | 2.17 | 2.27 | 2.06 | 2.07 | 2.07 | -6.12% | 14,921 |
| Nov 10, 2026 | 2.26 | 2.28 | 2.15 | 2.21 | 2.21 | -2.43% | 6,462 |
| Nov 9, 2026 | 2.51 | 2.53 | 2.24 | 2.26 | 2.26 | -14.07% | 6,937 |
| Nov 6, 2026 | 2.41 | 2.63 | 2.40 | 2.63 | 2.63 | 6.91% | 2,094 |
| Nov 5, 2026 | 2.56 | 2.66 | 2.40 | 2.46 | 2.46 | -7.52% | 22,881 |
| Nov 4, 2026 | 2.65 | 2.67 | 2.48 | 2.66 | 2.66 | -0.42% | 11,125 |
| Nov 3, 2026 | 2.93 | 2.93 | 2.57 | 2.67 | 2.67 | 6.42% | 94,855 |
| Nov 2, 2026 | 2.62 | 2.70 | 2.19 | 2.51 | 2.51 | -7.04% | 6,455 |
| Oct 30, 2026 | 2.27 | 2.79 | 2.08 | 2.70 | 2.70 | 18.42% | 35,748 |
| Oct 29, 2026 | 2.34 | 2.37 | 2.25 | 2.28 | 2.28 | -7.69% | 7,782 |
| Oct 28, 2026 | 2.35 | 2.78 | 1.42 | 2.47 | 2.47 | 1.65% | 85,827 |
| Oct 27, 2026 | 2.60 | 2.61 | 2.35 | 2.43 | 2.43 | -6.95% | 24,361 |
| Oct 26, 2026 | 2.73 | 2.74 | 2.41 | 2.61 | 2.61 | -4.34% | 16,120 |
| Oct 23, 2026 | 3.27 | 3.65 | 2.58 | 2.73 | 2.73 | -3.19% | 319,908 |
| Oct 22, 2026 | 2.93 | 2.94 | 2.81 | 2.82 | 2.82 | -10.19% | 6,083 |
| Oct 21, 2026 | 3.20 | 3.22 | 3.06 | 3.14 | 3.14 | -0.32% | 21,287 |
| Oct 20, 2026 | 3.97 | 4.24 | 3.15 | 3.15 | 3.15 | -19.23% | 44,270 |
| Oct 19, 2026 | 4.44 | 4.46 | 3.29 | 3.90 | 3.90 | -13.72% | 29,105 |
| Oct 16, 2026 | 4.66 | 4.71 | 4.40 | 4.52 | 4.52 | -0.88% | 19,580 |
| Oct 15, 2026 | 4.36 | 4.70 | 4.36 | 4.56 | 4.56 | 1.79% | 9,752 |
| Oct 14, 2026 | 4.31 | 4.64 | 4.17 | 4.48 | 4.48 | 0.90% | 9,391 |
| Oct 13, 2026 | 4.02 | 4.56 | 4.01 | 4.44 | 4.44 | 11.00% | 21,312 |
| Oct 12, 2026 | 4.03 | 4.43 | 3.95 | 4.00 | 4.00 | -2.44% | 22,004 |
| Oct 9, 2026 | 4.24 | 4.69 | 4.00 | 4.10 | 4.10 | -4.43% | 29,960 |
| Oct 8, 2026 | 3.91 | 4.49 | 3.59 | 4.29 | 4.29 | 7.33% | 53,541 |
| Oct 7, 2026 | 4.04 | 4.10 | 3.90 | 4.00 | 4.00 | -2.30% | 14,507 |
| Oct 6, 2026 | 3.95 | 4.50 | 3.55 | 4.09 | 4.09 | -5.65% | 29,894 |
| Oct 5, 2026 | 4.34 | 4.48 | 4.33 | 4.34 | 4.34 | -2.50% | 18,827 |
| Oct 2, 2026 | 4.36 | 4.65 | 4.36 | 4.45 | 4.45 | 3.18% | 8,368 |
| Oct 1, 2026 | 4.96 | 4.96 | 3.51 | 4.31 | 4.31 | -13.35% | 25,082 |
| Sep 30, 2026 | 4.93 | 4.97 | 4.50 | 4.97 | 4.97 | 0.89% | 10,927 |
| Sep 29, 2026 | 4.96 | 4.99 | 4.93 | 4.93 | 4.93 | -0.54% | 6,480 |
| Sep 28, 2026 | 4.91 | 5.00 | 4.91 | 4.96 | 4.96 | 0.38% | 5,769 |
| Sep 25, 2026 | 4.99 | 5.07 | 4.91 | 4.94 | 4.94 | -0.68% | 2,792 |
| Sep 24, 2026 | 5.04 | 5.33 | 4.90 | 4.97 | 4.97 | -7.31% | 6,091 |
| Sep 23, 2026 | 5.30 | 5.50 | 5.20 | 5.36 | 5.36 | 3.13% | 3,353 |
| Sep 22, 2026 | 5.14 | 5.77 | 4.91 | 5.20 | 5.20 | 2.14% | 15,547 |
| Sep 21, 2026 | 5.77 | 5.81 | 4.50 | 5.09 | 5.09 | -14.49% | 16,975 |
| Sep 18, 2026 | 6.27 | 6.33 | 5.84 | 5.96 | 5.96 | -6.68% | 23,211 |
| Sep 17, 2026 | 6.49 | 6.49 | 5.80 | 6.38 | 6.38 | -0.79% | 16,802 |
| Sep 16, 2026 | 6.10 | 6.60 | 5.80 | 6.43 | 6.43 | 6.86% | 35,463 |
| Sep 15, 2026 | 5.21 | 6.17 | 5.21 | 6.02 | 6.02 | 12.48% | 36,548 |
| Sep 14, 2026 | 5.34 | 5.80 | 5.23 | 5.35 | 5.35 | -2.71% | 13,835 |
| Sep 11, 2026 | 4.50 | 5.80 | 4.50 | 5.50 | 5.50 | 19.25% | 26,376 |
| Sep 10, 2026 | 4.51 | 4.72 | 4.47 | 4.61 | 4.61 | 0.15% | 2,336 |
| Sep 9, 2026 | 5.00 | 5.00 | 4.61 | 4.61 | 4.61 | -3.82% | 4,334 |
| Sep 8, 2026 | 4.82 | 5.04 | 4.69 | 4.79 | 4.79 | -6.03% | 11,842 |
| Sep 4, 2026 | 4.91 | 5.15 | 4.86 | 5.10 | 5.10 | 0.59% | 4,053 |
| Sep 3, 2026 | 4.67 | 5.10 | 4.67 | 5.07 | 5.07 | 1.26% | 4,346 |