Global Engine Group Holding Limited Class A GLE
NASDAQ · United States · Technology Services
$0.4310-0.07 (-13.35%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $0.43 | -13.28% | $0.50 | $0.50 | $0.35 | 250.50K |
| 2026-09-30 | $0.50 | +0.81% | $0.49 | $0.50 | $0.45 | 109.30K |
| 2026-09-29 | $0.49 | -0.60% | $0.50 | $0.50 | $0.49 | 64.80K |
| 2026-09-28 | $0.50 | +0.40% | $0.49 | $0.50 | $0.49 | 57.70K |
| 2026-09-25 | $0.49 | -0.60% | $0.50 | $0.51 | $0.49 | 27.90K |
| 2026-09-24 | $0.50 | -7.28% | $0.50 | $0.53 | $0.49 | 60.90K |
| 2026-09-23 | $0.54 | +3.08% | $0.53 | $0.55 | $0.52 | 31.30K |
| 2026-09-22 | $0.52 | +2.16% | $0.51 | $0.58 | $0.49 | 155.00K |
| 2026-09-21 | $0.51 | -14.60% | $0.58 | $0.58 | $0.45 | 161.00K |
| 2026-09-18 | $0.60 | -6.58% | $0.63 | $0.63 | $0.58 | 231.70K |
| 2026-09-17 | $0.64 | -0.78% | $0.65 | $0.65 | $0.58 | 166.70K |
| 2026-09-16 | $0.64 | +6.81% | $0.61 | $0.66 | $0.58 | 353.00K |
| 2026-09-15 | $0.60 | +12.52% | $0.52 | $0.62 | $0.52 | 358.30K |
| 2026-09-14 | $0.54 | -2.73% | $0.53 | $0.58 | $0.52 | 138.20K |
| 2026-09-11 | $0.55 | +19.31% | $0.45 | $0.58 | $0.45 | 262.20K |
| 2026-09-10 | $0.46 | 0.00% | $0.45 | $0.47 | $0.45 | 23.40K |
| 2026-09-09 | $0.46 | -3.76% | $0.50 | $0.50 | $0.46 | 43.10K |
| 2026-09-08 | $0.48 | -6.08% | $0.48 | $0.50 | $0.47 | 118.40K |
| 2026-09-04 | $0.51 | +0.59% | $0.49 | $0.51 | $0.49 | 40.40K |
| 2026-09-03 | $0.51 | +1.40% | $0.47 | $0.51 | $0.47 | 38.70K |
| 2026-09-02 | $0.50 | 0.00% | $0.49 | $0.51 | $0.48 | 43.70K |
| 2026-09-01 | $0.50 | -0.40% | $0.50 | $0.51 | $0.49 | 72.70K |
| 2026-08-31 | $0.50 | -0.20% | $0.49 | $0.52 | $0.48 | 40.30K |
| 2026-08-28 | $0.50 | -4.01% | $0.51 | $0.52 | $0.47 | 263.90K |
| 2026-08-27 | $0.52 | +4.17% | $0.50 | $0.54 | $0.49 | 324.70K |
| 2026-08-26 | $0.50 | +7.48% | $0.47 | $0.51 | $0.45 | 388.00K |
| 2026-08-25 | $0.47 | +1.96% | $0.44 | $0.49 | $0.43 | 241.00K |
| 2026-08-24 | $0.46 | +10.87% | $0.40 | $0.46 | $0.40 | 465.20K |
| 2026-08-21 | $0.41 | +4.81% | $0.39 | $0.45 | $0.38 | 1.02M |
| 2026-08-20 | $0.40 | +5.90% | $0.37 | $0.41 | $0.36 | 265.50K |
| 2026-08-19 | $0.37 | -3.87% | $0.37 | $0.39 | $0.37 | 217.90K |
| 2026-08-18 | $0.39 | -5.37% | $0.38 | $0.41 | $0.37 | 243.60K |
| 2026-08-17 | $0.41 | +9.04% | $0.37 | $0.44 | $0.34 | 1.35M |
| 2026-08-14 | $0.38 | -0.79% | $0.35 | $0.41 | $0.35 | 442.20K |
| 2026-08-13 | $0.38 | -4.29% | $0.35 | $0.39 | $0.35 | 613.90K |
| 2026-08-12 | $0.40 | -19.68% | $0.40 | $0.40 | $0.36 | 3.47M |
| 2026-08-11 | $0.49 | +27.39% | $0.68 | $0.78 | $0.43 | 148.33M |
| 2026-08-10 | $0.39 | +9.32% | $0.38 | $0.40 | $0.35 | 373.90K |
| 2026-08-07 | $0.35 | 0.00% | $0.38 | $0.39 | $0.33 | 478.70K |
| 2026-08-06 | $0.35 | +10.63% | $0.34 | $0.37 | $0.33 | 414.10K |
| 2026-08-05 | $0.32 | -5.04% | $0.33 | $0.34 | $0.32 | 158.90K |
| 2026-08-04 | $0.34 | +0.90% | $0.34 | $0.35 | $0.34 | 62.40K |
| 2026-08-03 | $0.33 | -1.18% | $0.33 | $0.35 | $0.32 | 98.90K |
| 2026-07-31 | $0.34 | +6.29% | $0.33 | $0.35 | $0.32 | 214.60K |
| 2026-07-30 | $0.32 | -6.74% | $0.33 | $0.34 | $0.31 | 107.10K |
| 2026-07-29 | $0.34 | -4.21% | $0.35 | $0.37 | $0.33 | 257.40K |
| 2026-07-28 | $0.36 | -5.07% | $0.37 | $0.38 | $0.35 | 96.50K |
| 2026-07-27 | $0.38 | 0.00% | $0.37 | $0.38 | $0.34 | 141.40K |
| 2026-07-24 | $0.38 | -4.82% | $0.41 | $0.41 | $0.36 | 178.20K |
| 2026-07-23 | $0.39 | -8.37% | $0.42 | $0.44 | $0.38 | 273.60K |
| 2026-07-22 | $0.43 | +7.50% | $0.40 | $0.47 | $0.39 | 651.90K |
| 2026-07-21 | $0.40 | +4.17% | $0.38 | $0.41 | $0.38 | 161.30K |
| 2026-07-20 | $0.38 | -4.95% | $0.39 | $0.41 | $0.38 | 232.60K |
| 2026-07-17 | $0.40 | -2.42% | $0.41 | $0.41 | $0.39 | 63.00K |
| 2026-07-16 | $0.41 | -3.50% | $0.41 | $0.42 | $0.39 | 115.80K |
| 2026-07-15 | $0.43 | -2.05% | $0.44 | $0.44 | $0.42 | 38.40K |
| 2026-07-14 | $0.44 | +2.82% | $0.41 | $0.44 | $0.41 | 112.10K |
| 2026-07-13 | $0.43 | +1.91% | $0.41 | $0.43 | $0.40 | 145.80K |
| 2026-07-10 | $0.42 | -0.95% | $0.41 | $0.44 | $0.39 | 179.40K |
| 2026-07-09 | $0.42 | +0.48% | $0.43 | $0.43 | $0.40 | 131.20K |
| 2026-07-08 | $0.42 | -4.11% | $0.43 | $0.44 | $0.41 | 272.30K |
| 2026-07-07 | $0.44 | -2.67% | $0.46 | $0.47 | $0.44 | 379.60K |
| 2026-07-06 | $0.45 | +4.65% | $0.45 | $0.47 | $0.44 | 1.71M |
| 2026-07-02 | $0.43 | -7.33% | $0.43 | $0.46 | $0.42 | 114.40K |
| 2026-07-01 | $0.46 | +7.91% | $0.42 | $0.49 | $0.41 | 175.40K |
| 2026-06-30 | $0.43 | +2.14% | $0.42 | $0.44 | $0.42 | 150.40K |
| 2026-06-29 | $0.42 | -2.32% | $0.44 | $0.45 | $0.42 | 144.20K |
| 2026-06-26 | $0.43 | +2.38% | $0.42 | $0.46 | $0.42 | 295.30K |
| 2026-06-25 | $0.42 | -11.18% | $0.45 | $0.46 | $0.42 | 369.20K |
| 2026-06-24 | $0.47 | +11.01% | $0.44 | $0.49 | $0.43 | 870.40K |
| 2026-06-23 | $0.43 | +6.48% | $0.42 | $0.58 | $0.40 | 17.57M |
| 2026-06-22 | $0.40 | -7.18% | $0.42 | $0.44 | $0.40 | 115.20K |
| 2026-06-18 | $0.43 | -5.26% | $0.45 | $0.46 | $0.42 | 290.40K |
| 2026-06-17 | $0.46 | -8.62% | $0.48 | $0.48 | $0.44 | 491.10K |
| 2026-06-16 | $0.50 | +7.31% | $0.50 | $0.51 | $0.47 | 529.40K |
| 2026-06-15 | $0.47 | -5.10% | $0.49 | $0.51 | $0.45 | 803.60K |
| 2026-06-12 | $0.49 | -9.43% | $0.49 | $0.58 | $0.49 | 868.60K |
| 2026-06-11 | $0.54 | -18.89% | $0.53 | $0.62 | $0.45 | 2.83M |
| 2026-06-10 | $0.67 | +51.59% | $0.70 | $0.96 | $0.52 | 74.30M |
| 2026-06-09 | $0.44 | +10.28% | $0.43 | $1.08 | $0.43 | 94.27M |
| 2026-06-08 | $0.40 | -1.48% | $0.43 | $0.48 | $0.38 | 6.30M |
| 2026-06-05 | $0.41 | -10.00% | $0.45 | $0.46 | $0.41 | 241.40K |
| 2026-06-04 | $0.45 | 0.00% | $0.44 | $0.47 | $0.44 | 168.80K |
| 2026-06-03 | $0.45 | -2.17% | $0.45 | $0.47 | $0.44 | 105.70K |
| 2026-06-02 | $0.46 | -11.54% | $0.50 | $0.50 | $0.42 | 255.00K |
| 2026-06-01 | $0.52 | +19.27% | $0.44 | $0.52 | $0.42 | 1.04M |
| 2026-05-29 | $0.44 | -3.11% | $0.46 | $0.46 | $0.42 | 312.40K |
| 2026-05-28 | $0.45 | -10.18% | $0.45 | $0.48 | $0.40 | 601.30K |
| 2026-05-27 | $0.50 | +17.06% | $0.43 | $0.57 | $0.42 | 2.36M |
| 2026-05-26 | $0.43 | -0.23% | $0.42 | $0.47 | $0.39 | 384.90K |