Global Engine Group Holding Limited (GLE)
NASDAQ: GLE · Real-Time Price · USD
0.6261
+0.0146 (2.39%)
At close: Aug 15, 2025, 4:00 PM
0.6273
+0.0012 (0.19%)
After-hours: Aug 15, 2025, 7:54 PM EDT
GLE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 0.63 | 0.68 | 0.62 | 0.62 | - | 0.57% | 66,808 |
| Aug 14, 2025 | 0.74 | 0.75 | 0.60 | 0.61 | 0.61 | -16.80% | 143,275 |
| Aug 13, 2025 | 0.83 | 0.87 | 0.72 | 0.74 | 0.74 | -13.55% | 143,095 |
| Aug 12, 2025 | 0.94 | 0.94 | 0.83 | 0.85 | 0.85 | -9.61% | 60,529 |
| Aug 11, 2025 | 0.96 | 0.98 | 0.88 | 0.94 | 0.94 | -5.56% | 33,093 |
| Aug 8, 2025 | 0.95 | 1.02 | 0.94 | 1.00 | 1.00 | 1.06% | 37,700 |
| Aug 7, 2025 | 0.96 | 1.00 | 0.90 | 0.99 | 0.99 | -1.45% | 93,197 |
| Aug 6, 2025 | 0.97 | 1.01 | 0.96 | 1.00 | 1.00 | 2.05% | 20,425 |
| Aug 5, 2025 | 1.03 | 1.07 | 0.90 | 0.98 | 0.98 | -5.23% | 209,495 |
| Aug 4, 2025 | 1.08 | 1.08 | 0.96 | 1.03 | 1.03 | 5.51% | 119,799 |
| 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 | 20.80% | 3,215,169 |
| Jul 30, 2025 | 1.07 | 1.08 | 0.81 | 0.88 | 0.88 | -20.23% | 511,965 |
| Jul 29, 2025 | 2.94 | 3.06 | 1.00 | 1.10 | 1.10 | -62.96% | 1,879,234 |
| Jul 28, 2025 | 2.90 | 3.09 | 2.76 | 2.97 | 2.97 | -1.66% | 327,067 |
| Jul 25, 2025 | 2.71 | 3.30 | 2.71 | 3.02 | 3.02 | 3.07% | 343,997 |
| Jul 24, 2025 | 3.47 | 3.73 | 2.70 | 2.93 | 2.93 | -18.61% | 497,932 |
| Jul 23, 2025 | 3.49 | 3.89 | 3.34 | 3.60 | 3.60 | 1.69% | 319,209 |
| Jul 22, 2025 | 3.51 | 3.60 | 3.27 | 3.54 | 3.54 | 1.14% | 335,140 |
| Jul 21, 2025 | 3.17 | 3.50 | 2.88 | 3.50 | 3.50 | 11.82% | 390,077 |
| Jul 18, 2025 | 2.84 | 3.20 | 2.75 | 3.13 | 3.13 | 5.39% | 491,498 |
| Jul 17, 2025 | 3.29 | 3.48 | 2.63 | 2.97 | 2.97 | -8.62% | 411,656 |
| Jul 16, 2025 | 2.97 | 3.25 | 2.90 | 3.25 | 3.25 | 9.43% | 280,789 |
| Jul 15, 2025 | 2.75 | 2.99 | 2.66 | 2.97 | 2.97 | 8.39% | 199,899 |
| Jul 14, 2025 | 2.47 | 2.94 | 2.40 | 2.74 | 2.74 | 11.38% | 304,865 |
| Jul 11, 2025 | 1.88 | 2.46 | 1.88 | 2.46 | 2.46 | 20.59% | 245,985 |
| Jul 10, 2025 | 2.07 | 2.07 | 1.70 | 2.04 | 2.04 | 2.51% | 349,369 |
| Jul 9, 2025 | 1.71 | 2.05 | 1.71 | 1.99 | 1.99 | 9.64% | 155,700 |
| Jul 8, 2025 | 1.45 | 1.87 | 1.39 | 1.82 | 1.82 | 21.81% | 235,802 |
| Jul 7, 2025 | 1.48 | 1.53 | 1.40 | 1.49 | 1.49 | -1.32% | 182,009 |
| Jul 3, 2025 | 1.49 | 1.59 | 1.49 | 1.51 | 1.51 | 2.03% | 16,137 |
| Jul 2, 2025 | 1.42 | 1.50 | 1.42 | 1.48 | 1.48 | 2.07% | 2,968 |
| Jul 1, 2025 | 1.46 | 1.52 | 1.42 | 1.45 | 1.45 | -5.23% | 137,834 |
| Jun 30, 2025 | 1.42 | 1.56 | 1.42 | 1.53 | 1.53 | 5.52% | 77,572 |
| Jun 27, 2025 | 1.53 | 1.55 | 1.41 | 1.45 | 1.45 | -2.68% | 141,329 |
| Jun 26, 2025 | 1.52 | 1.62 | 1.43 | 1.49 | 1.49 | -1.97% | 160,416 |
| Jun 25, 2025 | 1.62 | 1.65 | 1.50 | 1.52 | 1.52 | -6.75% | 133,033 |
| Jun 24, 2025 | 1.48 | 1.68 | 1.45 | 1.63 | 1.63 | 10.88% | 142,101 |
| Jun 23, 2025 | 1.60 | 1.69 | 1.45 | 1.47 | 1.47 | -3.29% | 243,622 |
| Jun 20, 2025 | 1.44 | 1.60 | 1.40 | 1.52 | 1.52 | 2.70% | 305,744 |
| Jun 18, 2025 | 1.39 | 1.59 | 1.37 | 1.48 | 1.48 | 3.50% | 199,500 |
| Jun 17, 2025 | 1.54 | 1.60 | 1.43 | 1.43 | 1.43 | -13.86% | 163,675 |
| Jun 16, 2025 | 1.36 | 2.10 | 1.30 | 1.66 | 1.66 | 24.81% | 771,013 |
| Jun 13, 2025 | 1.42 | 1.50 | 1.32 | 1.33 | 1.33 | -8.28% | 231,273 |
| Jun 12, 2025 | 1.55 | 1.63 | 1.40 | 1.45 | 1.45 | -7.05% | 303,948 |
| Jun 11, 2025 | 1.61 | 1.75 | 1.53 | 1.56 | 1.56 | -3.11% | 242,419 |
| Jun 10, 2025 | 1.73 | 1.85 | 1.55 | 1.61 | 1.61 | -5.29% | 304,006 |
| Jun 9, 2025 | 1.60 | 1.91 | 1.60 | 1.70 | 1.70 | 11.84% | 327,656 |
| Jun 6, 2025 | 2.05 | 2.18 | 1.51 | 1.52 | 1.52 | -25.85% | 499,648 |
| Jun 5, 2025 | 2.30 | 2.43 | 2.00 | 2.05 | 2.05 | -9.69% | 624,918 |