Golf Entertainment Group Inc. (GLFE)
OTCMKTS
· Delayed Price · Currency is USD
10.35
+0.35 (3.50%)
Mar 5, 2026, 4:00 PM EST
Golf Entertainment Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 10.00 | 10.35 | 10.00 | 10.35 | 10.35 | 3.50% | 585 |
| Mar 4, 2026 | 10.27 | 10.27 | 9.50 | 10.00 | 10.00 | -4.67% | 2,705 |
| Mar 3, 2026 | 10.49 | 10.49 | 9.95 | 10.49 | 10.49 | - | 1,671 |
| Feb 27, 2026 | 10.06 | 10.50 | 9.25 | 10.49 | 10.49 | -3.67% | 2,237 |
| Feb 26, 2026 | 9.99 | 10.89 | 9.95 | 10.89 | 10.89 | 9.01% | 2,523 |
| Feb 25, 2026 | 10.25 | 10.89 | 9.03 | 9.99 | 9.99 | -8.26% | 7,484 |
| Feb 23, 2026 | 10.06 | 10.89 | 10.06 | 10.89 | 10.89 | 3.71% | 1,278 |
| Feb 20, 2026 | 10.11 | 10.50 | 10.11 | 10.50 | 10.50 | - | 313 |
| Feb 19, 2026 | 10.25 | 10.50 | 10.03 | 10.50 | 10.50 | -3.67% | 3,170 |
| Feb 18, 2026 | 10.00 | 10.90 | 10.00 | 10.90 | 10.90 | - | 449 |
| Feb 17, 2026 | 10.12 | 10.90 | 10.08 | 10.90 | 10.90 | - | 1,152 |
| Feb 13, 2026 | 10.10 | 10.90 | 10.10 | 10.90 | 10.90 | - | 709 |
| Feb 12, 2026 | 10.15 | 10.90 | 10.12 | 10.90 | 10.90 | 1.49% | 2,090 |
| Feb 11, 2026 | 10.40 | 10.74 | 10.40 | 10.74 | 10.74 | -1.47% | 398 |
| Feb 10, 2026 | 10.40 | 10.90 | 10.40 | 10.90 | 10.90 | 0.09% | 1,404 |
| Feb 9, 2026 | 10.75 | 10.89 | 10.50 | 10.89 | 10.89 | -0.92% | 3,077 |
| Feb 6, 2026 | 11.58 | 11.58 | 8.90 | 10.99 | 10.99 | -0.62% | 11,112 |
| Feb 5, 2026 | 11.20 | 11.60 | 11.00 | 11.06 | 11.06 | -4.66% | 4,949 |
| Feb 4, 2026 | 11.33 | 11.60 | 11.20 | 11.60 | 11.60 | -0.17% | 2,760 |
| Feb 3, 2026 | 11.56 | 11.70 | 11.34 | 11.62 | 11.62 | -0.34% | 3,692 |
| Feb 2, 2026 | 11.44 | 11.66 | 11.44 | 11.66 | 11.66 | -1.93% | 1,182 |
| Jan 30, 2026 | 11.75 | 11.95 | 11.38 | 11.89 | 11.89 | -0.50% | 4,624 |
| Jan 29, 2026 | 11.38 | 11.98 | 11.38 | 11.95 | 11.95 | -0.25% | 4,208 |
| Jan 28, 2026 | 11.47 | 11.98 | 11.44 | 11.98 | 11.98 | -0.17% | 1,329 |
| Jan 27, 2026 | 11.28 | 12.00 | 11.24 | 12.00 | 12.00 | 4.80% | 10,468 |
| Jan 26, 2026 | 11.25 | 11.50 | 11.20 | 11.45 | 11.45 | 2.51% | 5,625 |
| Jan 23, 2026 | 11.55 | 12.03 | 9.87 | 11.17 | 11.17 | -10.43% | 9,660 |
| Jan 22, 2026 | 11.91 | 12.49 | 11.65 | 12.47 | 12.47 | -2.20% | 6,418 |
| Jan 21, 2026 | 12.53 | 12.93 | 11.99 | 12.75 | 12.75 | -6.18% | 3,539 |
| Jan 20, 2026 | 12.00 | 13.64 | 12.00 | 13.59 | 13.59 | -1.52% | 3,060 |
| Jan 16, 2026 | 13.23 | 13.84 | 12.50 | 13.80 | 13.80 | -0.43% | 5,722 |
| Jan 15, 2026 | 13.50 | 13.86 | 13.50 | 13.86 | 13.86 | - | 316 |
| Jan 14, 2026 | 13.43 | 13.86 | 13.00 | 13.86 | 13.86 | -0.29% | 431 |
| Jan 13, 2026 | 13.34 | 14.00 | 13.10 | 13.90 | 13.90 | -8.25% | 3,575 |
| Jan 12, 2026 | 14.99 | 15.15 | 13.22 | 15.15 | 15.15 | -10.78% | 1,209 |
| Jan 9, 2026 | 13.50 | 26.51 | 13.00 | 16.98 | 16.98 | 21.29% | 2,386 |
| Jan 8, 2026 | 12.90 | 14.00 | 12.51 | 14.00 | 14.00 | -2.10% | 4,551 |
| Jan 7, 2026 | 12.12 | 14.30 | 12.10 | 14.30 | 14.30 | 0.70% | 760 |
| Jan 6, 2026 | 13.70 | 14.20 | 12.20 | 14.20 | 14.20 | -1.05% | 671 |
| Jan 5, 2026 | 14.55 | 14.55 | 11.00 | 14.35 | 14.35 | 6.30% | 4,823 |
| Jan 2, 2026 | 13.00 | 13.50 | 11.79 | 13.50 | 13.50 | 8.00% | 3,421 |
| Dec 31, 2025 | 12.49 | 13.00 | 11.01 | 12.50 | 12.50 | 4.17% | 3,075 |
| Dec 30, 2025 | 11.00 | 12.89 | 11.00 | 12.00 | 12.00 | -7.26% | 10,262 |
| Dec 29, 2025 | 9.51 | 13.00 | 8.81 | 12.94 | 12.94 | -3.36% | 8,760 |
| Dec 26, 2025 | 10.01 | 13.41 | 10.00 | 13.39 | 13.39 | -0.67% | 3,834 |
| Dec 24, 2025 | 9.00 | 13.50 | 8.88 | 13.48 | 13.48 | -5.87% | 4,264 |
| Dec 23, 2025 | 13.50 | 14.38 | 10.00 | 14.32 | 14.32 | -1.24% | 6,267 |
| Dec 18, 2025 | 14.03 | 14.50 | 14.03 | 14.50 | 14.50 | -3.33% | 1,507 |
| Dec 16, 2025 | 14.03 | 15.20 | 14.00 | 15.00 | 15.00 | -1.32% | 4,056 |
| Dec 15, 2025 | 13.80 | 15.39 | 13.80 | 15.20 | 15.20 | 1.33% | 2,843 |
| Dec 12, 2025 | 14.00 | 15.40 | 14.00 | 15.00 | 15.00 | -1.64% | 1,957 |
| Dec 11, 2025 | 13.10 | 15.40 | 13.10 | 15.25 | 15.25 | 1.33% | 3,050 |
| Dec 10, 2025 | 14.25 | 15.40 | 13.80 | 15.05 | 15.05 | -2.27% | 8,746 |
| Dec 9, 2025 | 14.00 | 15.40 | 12.01 | 15.40 | 15.40 | -0.65% | 17,209 |
| Dec 8, 2025 | 12.55 | 15.50 | 11.60 | 15.50 | 15.50 | 25.00% | 5,722 |
| Dec 5, 2025 | 12.10 | 12.90 | 11.41 | 12.40 | 12.40 | 0.98% | 4,581 |
| Dec 4, 2025 | 12.30 | 12.50 | 10.70 | 12.28 | 12.28 | -1.68% | 3,784 |
| Dec 3, 2025 | 12.00 | 13.10 | 10.00 | 12.49 | 12.49 | -3.92% | 28,030 |
| Dec 2, 2025 | 12.20 | 13.20 | 11.90 | 13.00 | 13.00 | - | 5,042 |
| Dec 1, 2025 | 11.82 | 13.00 | 11.70 | 13.00 | 13.00 | 2.36% | 4,405 |
| Nov 28, 2025 | 12.10 | 12.80 | 11.82 | 12.70 | 12.70 | -1.55% | 1,726 |
| Nov 26, 2025 | 11.70 | 12.90 | 11.60 | 12.90 | 12.90 | 3.20% | 3,246 |
| Nov 25, 2025 | 11.50 | 12.90 | 11.00 | 12.50 | 12.50 | -0.79% | 3,119 |
| Nov 24, 2025 | 11.40 | 13.00 | 11.00 | 12.60 | 12.60 | 0.80% | 2,702 |
| Nov 21, 2025 | 5.10 | 12.50 | 5.10 | 12.50 | 12.50 | 2.63% | 2,870 |
| Nov 20, 2025 | 11.30 | 12.40 | 11.20 | 12.18 | 12.18 | -4.09% | 1,488 |
| Nov 19, 2025 | 11.20 | 12.80 | 11.00 | 12.70 | 12.70 | 0.24% | 7,761 |
| Nov 18, 2025 | 12.80 | 12.80 | 11.20 | 12.67 | 12.67 | 3.85% | 415 |
| Nov 17, 2025 | 11.00 | 12.50 | 10.60 | 12.20 | 12.20 | 2.69% | 12,084 |
| Nov 14, 2025 | 10.00 | 12.50 | 10.00 | 11.88 | 11.88 | -1.00% | 7,562 |
| Nov 13, 2025 | 12.50 | 13.40 | 11.85 | 12.00 | 12.00 | -9.77% | 2,693 |
| Nov 12, 2025 | 12.20 | 13.40 | 12.00 | 13.30 | 13.30 | -0.75% | 1,813 |
| Nov 11, 2025 | 12.40 | 13.40 | 12.20 | 13.40 | 13.40 | - | 1,538 |
| Nov 10, 2025 | 11.00 | 13.40 | 11.00 | 13.40 | 13.40 | 4.69% | 5,311 |
| Nov 7, 2025 | 12.10 | 13.60 | 11.00 | 12.80 | 12.80 | -3.76% | 1,397 |
| Nov 6, 2025 | 11.92 | 13.80 | 11.92 | 13.30 | 13.30 | -2.56% | 828 |
| Nov 5, 2025 | 12.00 | 13.65 | 11.70 | 13.65 | 13.65 | 3.41% | 906 |
| Nov 4, 2025 | 11.50 | 13.20 | 11.50 | 13.20 | 13.20 | -1.49% | 948 |
| Nov 3, 2025 | 12.55 | 13.40 | 11.80 | 13.40 | 13.40 | -3.60% | 952 |
| Oct 31, 2025 | 11.50 | 13.90 | 11.50 | 13.90 | 13.90 | 6.92% | 1,595 |
| Oct 30, 2025 | 11.20 | 13.00 | 11.20 | 13.00 | 13.00 | 3.17% | 1,220 |
| Oct 29, 2025 | 11.20 | 12.60 | 11.20 | 12.60 | 12.60 | -0.79% | 929 |
| Oct 28, 2025 | 11.20 | 12.70 | 9.60 | 12.70 | 12.70 | - | 2,753 |
| Oct 27, 2025 | 11.30 | 13.00 | 11.20 | 12.70 | 12.70 | 12.39% | 1,663 |
| Oct 24, 2025 | 11.90 | 13.40 | 11.00 | 11.30 | 11.30 | -11.02% | 1,150 |
| Oct 23, 2025 | 13.40 | 13.40 | 10.00 | 12.70 | 12.70 | -1.55% | 3,758 |
| Oct 22, 2025 | 9.55 | 13.89 | 9.55 | 12.90 | 12.90 | 17.27% | 3,324 |
| Oct 21, 2025 | 8.70 | 11.00 | 8.70 | 11.00 | 11.00 | 4.76% | 368 |
| Oct 20, 2025 | 8.70 | 10.50 | 8.70 | 10.50 | 10.50 | - | 2,602 |
| Oct 17, 2025 | 10.00 | 11.00 | 10.00 | 10.50 | 10.50 | -4.55% | 455 |
| Oct 16, 2025 | 10.40 | 11.00 | 10.00 | 11.00 | 11.00 | 4.76% | 1,541 |
| Oct 15, 2025 | 10.60 | 11.00 | 9.00 | 10.50 | 10.50 | -4.55% | 1,884 |
| Oct 14, 2025 | 8.70 | 11.25 | 8.70 | 11.00 | 11.00 | -3.51% | 1,979 |
| Oct 13, 2025 | 8.70 | 11.50 | 8.70 | 11.40 | 11.40 | 4.11% | 1,924 |
| Oct 10, 2025 | 10.80 | 11.00 | 10.00 | 10.95 | 10.95 | 0.46% | 5,805 |
| Oct 9, 2025 | 8.70 | 11.00 | 8.70 | 10.90 | 10.90 | -0.91% | 778 |
| Oct 8, 2025 | 7.80 | 11.00 | 7.80 | 11.00 | 11.00 | 26.44% | 4,714 |
| Oct 7, 2025 | 8.00 | 8.70 | 7.70 | 8.70 | 8.70 | - | 1,010 |
| Oct 6, 2025 | 5.10 | 9.90 | 5.10 | 8.70 | 8.70 | -0.80% | 1,918 |
| Oct 3, 2025 | 7.00 | 8.80 | 7.00 | 8.77 | 8.77 | -1.79% | 165 |