Global Engine Group Holding Limited (GLE)

GLE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 5, 2026	0.35	0.39	0.35	0.37	0.37	6.16%	41,555
May 4, 2026	0.35	0.43	0.31	0.35	0.35	2.06%	41,433
May 1, 2026	0.33	0.35	0.32	0.35	0.35	-1.40%	7,054
Apr 30, 2026	0.31	0.35	0.31	0.35	0.35	9.34%	68,994
Apr 29, 2026	0.33	0.33	0.32	0.32	0.32	-3.93%	21,203
Apr 28, 2026	0.32	0.35	0.32	0.33	0.33	-0.57%	32,481
Apr 27, 2026	0.34	0.34	0.33	0.34	0.34	-1.87%	49,582
Apr 24, 2026	0.36	0.36	0.34	0.34	0.34	-0.44%	76,805
Apr 23, 2026	0.36	0.36	0.33	0.34	0.34	0.91%	27,551
Apr 22, 2026	0.37	0.37	0.31	0.34	0.34	-8.68%	119,612
Apr 21, 2026	0.37	0.39	0.36	0.37	0.37	-2.77%	29,044
Apr 20, 2026	0.39	0.40	0.38	0.38	0.38	-3.92%	74,458
Apr 17, 2026	0.40	0.41	0.39	0.40	0.40	-1.63%	49,840
Apr 16, 2026	0.41	0.42	0.39	0.40	0.40	-2.67%	39,378
Apr 15, 2026	0.40	0.43	0.39	0.42	0.42	4.76%	34,311
Apr 14, 2026	0.44	0.44	0.40	0.40	0.40	-9.91%	51,705
Apr 13, 2026	0.38	0.47	0.36	0.44	0.44	19.04%	169,352
Apr 10, 2026	0.37	0.39	0.36	0.37	0.37	2.10%	34,197
Apr 9, 2026	0.36	0.40	0.36	0.36	0.36	-1.71%	102,871
Apr 8, 2026	0.40	0.40	0.35	0.37	0.37	-1.18%	86,984
Apr 7, 2026	0.39	0.40	0.37	0.37	0.37	-4.99%	32,172
Apr 6, 2026	0.35	0.43	0.35	0.39	0.39	2.34%	220,650
Apr 2, 2026	0.38	0.41	0.38	0.38	0.38	-1.79%	1,436,595
Apr 1, 2026	0.39	0.43	0.38	0.39	0.39	3.22%	133,051
Mar 31, 2026	0.33	0.39	0.32	0.38	0.38	17.06%	88,252
Mar 30, 2026	0.37	0.39	0.28	0.32	0.32	-13.98%	110,752
Mar 27, 2026	0.37	0.41	0.37	0.38	0.38	1.65%	9,293
Mar 26, 2026	0.37	0.40	0.37	0.37	0.37	-5.10%	34,324
Mar 25, 2026	0.45	0.45	0.39	0.39	0.39	-3.11%	146,704
Mar 24, 2026	0.40	0.42	0.39	0.40	0.40	-4.21%	11,393
Mar 23, 2026	0.41	0.43	0.41	0.42	0.42	-2.28%	40,612
Mar 20, 2026	0.44	0.44	0.43	0.43	0.43	-	51,320
Mar 19, 2026	0.43	0.45	0.40	0.43	0.43	-0.46%	144,768
Mar 18, 2026	0.44	0.47	0.43	0.43	0.43	-1.23%	56,783
Mar 17, 2026	0.42	0.45	0.42	0.44	0.44	1.67%	78,365
Mar 16, 2026	0.39	0.49	0.39	0.43	0.43	10.22%	404,905
Mar 13, 2026	0.43	0.43	0.39	0.39	0.39	-5.97%	24,893
Mar 12, 2026	0.42	0.45	0.42	0.42	0.42	1.72%	55,784
Mar 11, 2026	0.39	0.42	0.39	0.41	0.41	2.80%	62,766
Mar 10, 2026	0.38	0.41	0.38	0.40	0.40	1.79%	47,911
Mar 9, 2026	0.39	0.41	0.39	0.39	0.39	2.55%	119,077
Mar 6, 2026	0.40	0.42	0.38	0.38	0.38	-5.09%	39,494
Mar 5, 2026	0.40	0.42	0.40	0.40	0.40	2.64%	50,412
Mar 4, 2026	0.42	0.43	0.39	0.39	0.39	-9.50%	48,669
Mar 3, 2026	0.44	0.44	0.43	0.43	0.43	-2.27%	47,986
Mar 2, 2026	0.40	0.48	0.39	0.44	0.44	6.72%	288,174
Feb 27, 2026	0.44	0.44	0.41	0.41	0.41	0.61%	36,235
Feb 26, 2026	0.40	0.44	0.38	0.41	0.41	7.28%	158,217
Feb 25, 2026	0.39	0.42	0.38	0.38	0.38	1.22%	39,986
Feb 24, 2026	0.42	0.44	0.38	0.38	0.38	-2.95%	91,074

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.