Global Engine Group Holdi... (GLE)
NASDAQ: GLE
· Real-Time Price · USD
0.85
-0.04 (-4.25%)
At close: Aug 21, 2025, 3:59 PM
0.78
-7.79%
After-hours: Aug 21, 2025, 07:58 PM EDT
GLE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 0.91 | 0.91 | 0.78 | 0.84 | 0.84 | -5.62% | 690,718 |
| Aug 20, 2025 | 0.79 | 1.09 | 0.79 | 0.89 | 0.89 | 25.35% | 19,743,644 |
| Aug 19, 2025 | 0.70 | 1.05 | 0.64 | 0.71 | 0.71 | -1.39% | 13,362,213 |
| Aug 18, 2025 | 0.65 | 0.73 | 0.58 | 0.72 | 0.72 | 14.29% | 272,946 |
| Aug 15, 2025 | 0.63 | 0.68 | 0.62 | 0.63 | 0.63 | 3.28% | 68,437 |
| Aug 14, 2025 | 0.74 | 0.75 | 0.60 | 0.61 | 0.61 | -17.57% | 143,300 |
| Aug 13, 2025 | 0.83 | 0.87 | 0.72 | 0.74 | 0.73 | -12.94% | 143,100 |
| Aug 12, 2025 | 0.94 | 0.94 | 0.83 | 0.85 | 0.85 | -9.57% | 60,529 |
| Aug 11, 2025 | 0.96 | 0.98 | 0.88 | 0.94 | 0.94 | -6.00% | 33,100 |
| Aug 8, 2025 | 0.95 | 1.02 | 0.94 | 1.00 | 1.00 | 1.01% | 37,700 |
| Aug 7, 2025 | 0.96 | 1.00 | 0.90 | 0.99 | 0.99 | -1.00% | 93,197 |
| Aug 6, 2025 | 0.97 | 1.01 | 0.96 | 1.00 | 1.00 | 2.04% | 20,425 |
| Aug 5, 2025 | 1.03 | 1.07 | 0.90 | 0.98 | 0.98 | -4.85% | 209,500 |
| Aug 4, 2025 | 1.08 | 1.08 | 0.96 | 1.03 | 1.03 | 5.10% | 119,800 |
| Aug 1, 2025 | 1.00 | 1.04 | 0.94 | 0.98 | 0.98 | -7.55% | 216,602 |
| Jul 31, 2025 | 0.85 | 1.55 | 0.85 | 1.06 | 1.06 | 20.45% | 3,215,200 |
| Jul 30, 2025 | 1.07 | 1.08 | 0.81 | 0.88 | 0.88 | -20.00% | 512,000 |
| Jul 29, 2025 | 2.94 | 3.06 | 1.00 | 1.10 | 1.10 | -62.96% | 1,899,335 |
| Jul 28, 2025 | 2.90 | 3.09 | 2.76 | 2.97 | 2.97 | -1.66% | 327,100 |
| Jul 25, 2025 | 2.71 | 3.30 | 2.71 | 3.02 | 3.02 | 3.07% | 344,000 |