Global Engine Group Holding Limited (GLE)

NASDAQ: GLE · Real-Time Price · USD

0.431

+0.011 (2.57%)

At close: Jun 26, 2026, 4:00 PM EDT

0.430

-0.001 (-0.30%)

After-hours: Jun 26, 2026, 7:59 PM EDT

GLE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	0.42	0.45	0.42	0.43	0.43	2.57%	286,498
Jun 25, 2026	0.45	0.46	0.42	0.42	0.42	-11.21%	337,860
Jun 24, 2026	0.44	0.49	0.43	0.47	0.47	10.97%	860,772
Jun 23, 2026	0.42	0.58	0.40	0.43	0.43	6.46%	17,574,282
Jun 22, 2026	0.42	0.44	0.40	0.40	0.40	-7.22%	115,240
Jun 18, 2026	0.45	0.46	0.42	0.43	0.43	-5.24%	290,418
Jun 17, 2026	0.48	0.48	0.44	0.46	0.46	-8.60%	491,079
Jun 16, 2026	0.50	0.52	0.47	0.50	0.50	7.22%	529,436
Jun 15, 2026	0.49	0.51	0.45	0.47	0.47	-5.06%	803,821
Jun 12, 2026	0.49	0.58	0.49	0.49	0.49	-9.37%	878,439
Jun 11, 2026	0.53	0.62	0.45	0.54	0.54	-18.90%	2,831,678
Jun 10, 2026	0.71	0.96	0.52	0.67	0.67	51.55%	74,295,968
Jun 9, 2026	0.43	1.08	0.43	0.44	0.44	10.28%	94,273,773
Jun 8, 2026	0.43	0.48	0.38	0.40	0.40	-1.48%	6,304,396
Jun 5, 2026	0.45	0.46	0.41	0.41	0.41	-10.00%	241,413
Jun 4, 2026	0.43	0.48	0.43	0.45	0.45	-0.02%	168,788
Jun 3, 2026	0.45	0.47	0.44	0.45	0.45	-2.22%	105,741
Jun 2, 2026	0.50	0.50	0.42	0.46	0.46	-11.46%	254,986
Jun 1, 2026	0.44	0.52	0.42	0.52	0.52	19.22%	1,035,541
May 29, 2026	0.45	0.46	0.42	0.44	0.44	-3.11%	314,084
May 28, 2026	0.45	0.48	0.40	0.45	0.45	-10.11%	605,766
May 27, 2026	0.43	0.57	0.42	0.50	0.50	16.99%	2,363,729
May 26, 2026	0.42	0.47	0.39	0.43	0.43	-0.21%	393,699
May 22, 2026	0.39	0.46	0.38	0.43	0.43	8.39%	518,628
May 21, 2026	0.38	0.41	0.38	0.40	0.40	0.97%	145,440
May 20, 2026	0.37	0.43	0.37	0.39	0.39	3.13%	369,671
May 19, 2026	0.39	0.41	0.37	0.38	0.38	-1.30%	220,552
May 18, 2026	0.37	0.39	0.35	0.39	0.39	-4.25%	367,846
May 15, 2026	0.43	0.45	0.35	0.40	0.40	-16.23%	357,217
May 14, 2026	0.49	0.52	0.42	0.48	0.48	-6.81%	797,239
May 13, 2026	0.51	0.57	0.48	0.52	0.52	-7.85%	543,338
May 12, 2026	0.58	0.63	0.56	0.56	0.56	-6.07%	1,090,575
May 11, 2026	0.45	0.60	0.45	0.60	0.60	29.65%	3,167,094
May 8, 2026	0.52	0.52	0.45	0.46	0.46	-16.39%	6,254,763
May 7, 2026	0.69	0.75	0.53	0.55	0.55	52.08%	208,925,170
May 6, 2026	0.37	0.38	0.36	0.36	0.36	-3.42%	17,519,825
May 5, 2026	0.35	0.39	0.35	0.37	0.37	6.16%	42,045
May 4, 2026	0.35	0.43	0.31	0.35	0.35	2.06%	41,570
May 1, 2026	0.33	0.35	0.32	0.35	0.35	-1.40%	7,055
Apr 30, 2026	0.31	0.35	0.31	0.35	0.35	9.34%	69,059
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%	33,489
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	-13.97%	110,752
Mar 27, 2026	0.37	0.41	0.37	0.38	0.38	1.63%	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
Feb 23, 2026	0.41	0.43	0.39	0.39	0.39	-6.02%	69,121
Feb 20, 2026	0.43	0.44	0.41	0.42	0.42	-3.76%	63,459
Feb 19, 2026	0.44	0.47	0.40	0.43	0.43	0.28%	51,204
Feb 18, 2026	0.44	0.47	0.43	0.43	0.43	-1.80%	201,948
Feb 17, 2026	0.42	0.45	0.39	0.44	0.44	3.06%	128,719
Feb 13, 2026	0.42	0.43	0.37	0.43	0.43	3.53%	277,549
Feb 12, 2026	0.34	0.43	0.34	0.41	0.41	20.74%	944,906
Feb 11, 2026	0.32	0.39	0.32	0.34	0.34	13.33%	512,674
Feb 10, 2026	0.28	0.32	0.27	0.30	0.30	5.30%	169,254
Feb 9, 2026	0.27	0.29	0.27	0.28	0.28	3.15%	215,274
Feb 6, 2026	0.25	0.29	0.25	0.28	0.28	6.15%	165,170
Feb 5, 2026	0.28	0.28	0.26	0.26	0.26	-8.67%	118,543
Feb 4, 2026	0.29	0.30	0.27	0.28	0.28	-7.80%	308,597
Feb 3, 2026	0.30	0.32	0.26	0.31	0.31	1.98%	449,966