Global Education Limited IPO
Price History
Date | Open | High | Low | Close | Prev Close | Traded Volume |
---|---|---|---|---|---|---|
19 Dec 2019 | 71.15 | 102.30 | 71.15 | 86.65 | 85.55 | 3000 |
12 Dec 2019 | 85.55 | 85.55 | 85.55 | 85.55 | 71.30 | 1000 |
09 Dec 2019 | 78.00 | 78.00 | 78.00 | 78.00 | 78.20 | 17000 |
03 Dec 2019 | 117.05 | 117.05 | 78.20 | 78.20 | 97.65 | 4000 |
26 Nov 2019 | 112.50 | 112.50 | 82.75 | 97.65 | 99.10 | 3000 |
25 Nov 2019 | 99.10 | 99.10 | 99.10 | 99.10 | 85.15 | 1000 |
20 Nov 2019 | 95.85 | 95.85 | 74.65 | 85.15 | 80.00 | 3000 |
13 Nov 2019 | 68.10 | 80.00 | 68.05 | 80.00 | 85.00 | 4000 |
11 Nov 2019 | 90.05 | 90.05 | 85.00 | 85.00 | 90.05 | 2000 |
05 Nov 2019 | 90.05 | 90.05 | 90.05 | 90.05 | 100.00 | 1000 |
17 Oct 2019 | 100.00 | 100.00 | 100.00 | 100.00 | 105.30 | 1000 |
11 Oct 2019 | 131.00 | 131.00 | 94.45 | 113.50 | 109.50 | 3000 |
09 Oct 2019 | 105.00 | 109.50 | 105.00 | 109.50 | 100.05 | 5000 |
04 Oct 2019 | 100.05 | 100.05 | 100.05 | 100.05 | 106.95 | 1000 |
03 Oct 2019 | 123.50 | 123.50 | 95.25 | 106.95 | 107.30 | 3000 |
01 Oct 2019 | 118.95 | 118.95 | 100.15 | 107.30 | 105.00 | 3000 |
27 Sep 2019 | 105.00 | 105.00 | 105.00 | 105.00 | 101.00 | 5000 |
25 Sep 2019 | 101.00 | 101.00 | 101.00 | 101.00 | 99.85 | 1000 |
17 Sep 2019 | 115.60 | 115.60 | 88.25 | 99.85 | 96.75 | 3000 |
06 Sep 2019 | 96.75 | 96.75 | 96.75 | 96.75 | 96.75 | 1000 |
05 Sep 2019 | 94.00 | 104.85 | 85.10 | 96.75 | 89.20 | 6000 |
03 Sep 2019 | 76.20 | 94.85 | 76.20 | 89.20 | 95.00 | 3000 |
30 Aug 2019 | 95.00 | 95.00 | 95.00 | 95.00 | 83.75 | 3000 |
29 Aug 2019 | 97.35 | 97.35 | 69.65 | 83.75 | 85.75 | 3000 |
22 Aug 2019 | 85.75 | 85.75 | 85.75 | 85.75 | 98.00 | 1000 |
16 Aug 2019 | 92.00 | 98.00 | 92.00 | 98.00 | 92.00 | 2000 |
14 Aug 2019 | 92.00 | 92.00 | 92.00 | 92.00 | 115.00 | 2000 |
13 Aug 2019 | 115.00 | 115.00 | 115.00 | 115.00 | 98.00 | 1000 |
07 Aug 2019 | 98.00 | 98.00 | 98.00 | 98.00 | 82.55 | 1000 |
31 Jul 2019 | 80.00 | 84.65 | 80.00 | 82.55 | 84.65 | 4000 |
26 Jul 2019 | 76.00 | 89.00 | 76.00 | 84.65 | 92.55 | 5000 |
24 Jul 2019 | 106.50 | 106.50 | 76.35 | 92.55 | 95.00 | 3000 |
23 Jul 2019 | 95.00 | 95.00 | 95.00 | 95.00 | 94.15 | 4000 |
18 Jul 2019 | 108.75 | 108.75 | 78.15 | 94.15 | 94.00 | 5000 |
17 Jul 2019 | 94.00 | 94.00 | 94.00 | 94.00 | 96.00 | 2000 |
16 Jul 2019 | 96.00 | 96.00 | 96.00 | 96.00 | 87.70 | 1000 |
15 Jul 2019 | 92.20 | 99.90 | 76.25 | 87.70 | 92.25 | 10000 |
12 Jul 2019 | 76.15 | 93.90 | 76.15 | 92.25 | 94.95 | 5000 |
05 Jul 2019 | 84.60 | 94.95 | 84.60 | 94.95 | 100.20 | 2000 |
04 Jul 2019 | 87.10 | 100.20 | 87.10 | 100.20 | 108.45 | 2000 |
03 Jul 2019 | 98.15 | 108.45 | 97.90 | 108.45 | 115.00 | 6000 |
01 Jul 2019 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 2000 |
27 Jun 2019 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 5000 |
26 Jun 2019 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 4000 |
25 Jun 2019 | 115.00 | 115.00 | 115.00 | 115.00 | 109.60 | 5000 |
24 Jun 2019 | 97.10 | 119.55 | 97.10 | 109.60 | 115.00 | 3000 |
21 Jun 2019 | 115.00 | 115.00 | 115.00 | 115.00 | 119.95 | 4000 |
18 Jun 2019 | 119.85 | 119.95 | 101.10 | 119.95 | 121.95 | 6000 |
07 Jun 2019 | 110.70 | 127.00 | 110.70 | 121.95 | 134.95 | 6000 |
06 Jun 2019 | 103.05 | 134.95 | 103.05 | 134.95 | 128.50 | 5000 |
31 May 2019 | 128.50 | 128.50 | 128.50 | 128.50 | 126.00 | 1000 |
24 May 2019 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | 1000 |
22 May 2019 | 133.00 | 133.00 | 126.00 | 126.00 | 128.00 | 6000 |
21 May 2019 | 128.00 | 128.00 | 128.00 | 128.00 | 124.00 | 5000 |
16 May 2019 | 134.00 | 134.00 | 124.00 | 124.00 | 126.00 | 6000 |
15 May 2019 | 135.00 | 135.00 | 126.00 | 126.00 | 130.00 | 6000 |
14 May 2019 | 118.00 | 130.00 | 118.00 | 130.00 | 118.00 | 8000 |
06 May 2019 | 118.00 | 118.00 | 118.00 | 118.00 | 126.00 | 1000 |
30 Apr 2019 | 126.00 | 126.00 | 126.00 | 126.00 | 129.95 | 1000 |
22 Apr 2019 | 129.95 | 129.95 | 118.50 | 129.95 | 125.00 | 5000 |
16 Apr 2019 | 125.00 | 125.00 | 125.00 | 125.00 | 130.00 | 1000 |
15 Apr 2019 | 130.00 | 130.00 | 130.00 | 130.00 | 126.50 | 1000 |
10 Apr 2019 | 132.00 | 132.00 | 126.50 | 126.50 | 123.00 | 3000 |
08 Apr 2019 | 123.00 | 123.00 | 123.00 | 123.00 | 120.00 | 1000 |
04 Apr 2019 | 120.00 | 120.00 | 120.00 | 120.00 | 131.90 | 1000 |
22 Mar 2019 | 131.90 | 131.90 | 131.90 | 131.90 | 119.10 | 1000 |
13 Mar 2019 | 130.00 | 130.00 | 108.00 | 119.10 | 135.00 | 5000 |
11 Mar 2019 | 135.00 | 135.00 | 135.00 | 135.00 | 140.00 | 1000 |
22 Feb 2019 | 140.00 | 140.00 | 140.00 | 140.00 | 145.00 | 1000 |
12 Feb 2019 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 1000 |
11 Feb 2019 | 145.00 | 145.00 | 145.00 | 145.00 | 144.00 | 1000 |
08 Feb 2019 | 144.00 | 144.00 | 144.00 | 144.00 | 134.00 | 1000 |
07 Feb 2019 | 141.00 | 141.00 | 118.80 | 134.00 | 148.50 | 4000 |
04 Feb 2019 | 148.50 | 148.50 | 148.50 | 148.50 | 149.00 | 1000 |
01 Feb 2019 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | 1000 |
24 Jan 2019 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | 1000 |
18 Jan 2019 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | 1000 |
17 Jan 2019 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | 1000 |
16 Jan 2019 | 149.00 | 149.00 | 149.00 | 149.00 | 149.50 | 1000 |
08 Jan 2019 | 149.50 | 149.50 | 149.50 | 149.50 | 149.50 | 1000 |
31 Dec 2018 | 149.75 | 149.75 | 149.75 | 149.75 | 149.80 | 1000 |
28 Dec 2018 | 149.80 | 149.80 | 149.80 | 149.80 | 149.80 | 1000 |
26 Dec 2018 | 149.80 | 149.80 | 149.80 | 149.80 | 150.00 | 1000 |
20 Dec 2018 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 1000 |
19 Dec 2018 | 150.10 | 150.10 | 150.00 | 150.00 | 149.00 | 2000 |
18 Dec 2018 | 150.00 | 150.00 | 149.00 | 149.00 | 150.00 | 3000 |
17 Dec 2018 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 1000 |
14 Dec 2018 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 1000 |
13 Dec 2018 | 150.00 | 150.00 | 150.00 | 150.00 | 150.50 | 1000 |
12 Dec 2018 | 150.00 | 150.50 | 150.00 | 150.50 | 150.00 | 5000 |
11 Dec 2018 | 151.00 | 151.00 | 150.00 | 150.00 | 150.00 | 3000 |
10 Dec 2018 | 150.00 | 151.00 | 150.00 | 150.00 | 150.00 | 4000 |
07 Dec 2018 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 2000 |
06 Dec 2018 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 2000 |
05 Dec 2018 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 1000 |
03 Dec 2018 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 1000 |
30 Nov 2018 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 2000 |
29 Nov 2018 | 144.90 | 150.00 | 144.90 | 150.00 | 144.90 | 3000 |
28 Nov 2018 | 144.90 | 144.90 | 144.90 | 144.90 | 142.50 | 10000 |
26 Nov 2018 | 143.00 | 143.00 | 142.50 | 142.50 | 142.00 | 2000 |
20 Nov 2018 | 143.00 | 143.00 | 142.00 | 142.00 | 143.00 | 3000 |
19 Nov 2018 | 143.00 | 143.00 | 143.00 | 143.00 | 140.00 | 2000 |
13 Nov 2018 | 140.00 | 140.00 | 140.00 | 140.00 | 138.00 | 1000 |
12 Nov 2018 | 140.00 | 140.00 | 138.00 | 138.00 | 142.00 | 2000 |
09 Nov 2018 | 142.00 | 142.00 | 142.00 | 142.00 | 137.00 | 1000 |
02 Nov 2018 | 136.00 | 137.00 | 136.00 | 137.00 | 135.00 | 2000 |
01 Nov 2018 | 135.00 | 135.00 | 135.00 | 135.00 | 130.00 | 1000 |
31 Oct 2018 | 130.00 | 130.00 | 130.00 | 130.00 | 128.00 | 1000 |
30 Oct 2018 | 128.00 | 128.00 | 128.00 | 128.00 | 120.00 | 1000 |
26 Oct 2018 | 120.00 | 120.00 | 120.00 | 120.00 | 117.00 | 1000 |
25 Oct 2018 | 117.00 | 117.00 | 117.00 | 117.00 | 115.00 | 1000 |
23 Oct 2018 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 1000 |
22 Oct 2018 | 115.00 | 115.00 | 115.00 | 115.00 | 117.00 | 1000 |
19 Oct 2018 | 117.00 | 117.00 | 117.00 | 117.00 | 115.00 | 1000 |
17 Oct 2018 | 115.00 | 115.00 | 115.00 | 115.00 | 115.05 | 2000 |
15 Oct 2018 | 115.05 | 115.05 | 115.05 | 115.05 | 115.50 | 1000 |
12 Oct 2018 | 115.50 | 115.50 | 115.50 | 115.50 | 118.00 | 1000 |
11 Oct 2018 | 118.00 | 118.00 | 118.00 | 118.00 | 115.00 | 1000 |
08 Oct 2018 | 110.00 | 115.00 | 110.00 | 115.00 | 107.00 | 3000 |
05 Oct 2018 | 110.00 | 115.00 | 107.00 | 107.00 | 117.00 | 3000 |
04 Oct 2018 | 117.00 | 117.00 | 117.00 | 117.00 | 115.00 | 1000 |
03 Oct 2018 | 115.00 | 115.00 | 115.00 | 115.00 | 118.00 | 1000 |
28 Sep 2018 | 118.00 | 118.00 | 118.00 | 118.00 | 113.00 | 1000 |
27 Sep 2018 | 116.00 | 116.00 | 113.00 | 113.00 | 115.00 | 2000 |
26 Sep 2018 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 1000 |
25 Sep 2018 | 118.00 | 119.00 | 115.00 | 115.00 | 120.00 | 4000 |
24 Sep 2018 | 120.00 | 120.00 | 118.00 | 120.00 | 117.00 | 3000 |
21 Sep 2018 | 120.00 | 125.00 | 117.00 | 117.00 | 125.00 | 5000 |
19 Sep 2018 | 122.00 | 125.00 | 118.00 | 125.00 | 125.00 | 5000 |
12 Sep 2018 | 128.05 | 128.05 | 125.00 | 125.00 | 132.00 | 3000 |
07 Sep 2018 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | 1000 |
05 Sep 2018 | 132.00 | 132.00 | 132.00 | 132.00 | 139.95 | 1000 |
04 Sep 2018 | 139.95 | 139.95 | 139.95 | 139.95 | 132.00 | 1000 |
31 Aug 2018 | 132.00 | 132.00 | 132.00 | 132.00 | 131.00 | 1000 |
30 Aug 2018 | 132.05 | 132.05 | 130.00 | 131.00 | 140.00 | 5000 |
29 Aug 2018 | 140.00 | 140.00 | 140.00 | 140.00 | 131.00 | 1000 |
28 Aug 2018 | 130.10 | 131.00 | 130.10 | 131.00 | 131.00 | 2000 |
27 Aug 2018 | 142.00 | 142.00 | 131.00 | 131.00 | 141.00 | 2000 |
20 Aug 2018 | 140.00 | 141.00 | 140.00 | 141.00 | 140.00 | 2000 |
17 Aug 2018 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 1000 |
08 Aug 2018 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 1000 |
07 Aug 2018 | 148.00 | 148.00 | 140.00 | 140.00 | 148.00 | 4000 |
03 Aug 2018 | 148.00 | 148.00 | 148.00 | 148.00 | 150.00 | 1000 |
01 Aug 2018 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 1000 |
31 Jul 2018 | 150.00 | 150.00 | 150.00 | 150.00 | 162.00 | 1000 |
30 Jul 2018 | 155.00 | 162.00 | 151.00 | 162.00 | 150.00 | 5000 |
26 Jul 2018 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 1000 |
25 Jul 2018 | 152.00 | 152.00 | 150.00 | 150.00 | 155.00 | 2000 |
24 Jul 2018 | 155.00 | 155.00 | 155.00 | 155.00 | 150.00 | 1000 |
20 Jul 2018 | 150.00 | 152.00 | 150.00 | 150.00 | 155.00 | 3000 |
17 Jul 2018 | 155.00 | 155.00 | 155.00 | 155.00 | 151.00 | 1000 |
12 Jul 2018 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | 1000 |
06 Jul 2018 | 151.00 | 151.00 | 151.00 | 151.00 | 150.10 | 1000 |
04 Jul 2018 | 150.00 | 150.10 | 150.00 | 150.10 | 150.55 | 2000 |
28 Jun 2018 | 151.00 | 151.00 | 150.10 | 150.55 | 158.00 | 2000 |
21 Jun 2018 | 158.00 | 158.00 | 158.00 | 158.00 | 160.10 | 1000 |
20 Jun 2018 | 160.10 | 160.10 | 160.10 | 160.10 | 160.00 | 1000 |
19 Jun 2018 | 162.00 | 162.00 | 160.00 | 160.00 | 160.70 | 3000 |
14 Jun 2018 | 161.00 | 161.00 | 160.70 | 160.70 | 165.00 | 2000 |
13 Jun 2018 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 1000 |
11 Jun 2018 | 165.05 | 165.05 | 165.00 | 165.00 | 174.00 | 6000 |
08 Jun 2018 | 170.00 | 174.00 | 170.00 | 174.00 | 170.00 | 2000 |
07 Jun 2018 | 162.00 | 170.00 | 162.00 | 170.00 | 160.00 | 3000 |
05 Jun 2018 | 164.00 | 164.00 | 160.00 | 160.00 | 170.00 | 2000 |
01 Jun 2018 | 170.00 | 170.00 | 170.00 | 170.00 | 175.00 | 1000 |
29 May 2018 | 173.90 | 175.00 | 173.90 | 175.00 | 165.00 | 2000 |
17 May 2018 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 2000 |
16 May 2018 | 172.90 | 177.90 | 165.00 | 165.00 | 167.00 | 16000 |
14 May 2018 | 171.00 | 171.00 | 167.00 | 167.00 | 175.00 | 6000 |
04 May 2018 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 1000 |
03 May 2018 | 175.00 | 175.00 | 175.00 | 175.00 | 180.00 | 1000 |
02 May 2018 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 1000 |
26 Apr 2018 | 180.00 | 180.00 | 180.00 | 180.00 | 190.00 | 1000 |
23 Apr 2018 | 190.00 | 190.00 | 190.00 | 190.00 | 182.00 | 10000 |
17 Apr 2018 | 182.00 | 182.00 | 182.00 | 182.00 | 186.00 | 1000 |
05 Apr 2018 | 186.00 | 186.00 | 186.00 | 186.00 | 175.00 | 1000 |
02 Apr 2018 | 175.00 | 175.00 | 175.00 | 175.00 | 170.00 | 1000 |
28 Mar 2018 | 170.00 | 170.00 | 170.00 | 170.00 | 185.00 | 1000 |
26 Mar 2018 | 185.00 | 185.00 | 185.00 | 185.00 | 180.50 | 12000 |
23 Mar 2018 | 190.00 | 190.60 | 180.10 | 180.50 | 196.50 | 5000 |
21 Mar 2018 | 196.50 | 196.50 | 196.50 | 196.50 | 197.00 | 3000 |
19 Mar 2018 | 197.00 | 197.00 | 197.00 | 197.00 | 197.00 | 10000 |
16 Mar 2018 | 183.00 | 197.00 | 183.00 | 197.00 | 190.00 | 7000 |
14 Mar 2018 | 190.00 | 190.00 | 190.00 | 190.00 | 199.00 | 1000 |
12 Mar 2018 | 199.00 | 199.00 | 199.00 | 199.00 | 195.00 | 1000 |
08 Mar 2018 | 181.00 | 199.00 | 181.00 | 195.00 | 195.00 | 5000 |
06 Mar 2018 | 195.50 | 195.50 | 195.00 | 195.00 | 197.20 | 2000 |
05 Mar 2018 | 196.00 | 197.20 | 196.00 | 197.20 | 213.75 | 5000 |
23 Feb 2018 | 197.00 | 213.75 | 197.00 | 213.75 | 201.00 | 2000 |
21 Feb 2018 | 201.00 | 201.00 | 201.00 | 201.00 | 199.00 | 1000 |
19 Feb 2018 | 199.00 | 199.00 | 199.00 | 199.00 | 211.50 | 2000 |
14 Feb 2018 | 211.50 | 211.50 | 211.50 | 211.50 | 200.00 | 1000 |