Mail

GEHI - Gravitas Education Holdings, Inc.

NYSE - NYSE Delayed price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 June 2023	13.19	13.19	13.01	13.01	13.01	600
01 June 2023	13.90	13.90	13.90	13.90	13.90	-
31 May 2023	13.90	13.90	13.90	13.90	13.90	-
30 May 2023	13.90	13.90	13.90	13.90	13.90	-
26 May 2023	13.90	13.90	13.90	13.90	13.90	500
25 May 2023	13.90	13.90	13.90	13.90	13.90	-
24 May 2023	13.90	13.90	13.90	13.90	13.90	-
23 May 2023	13.90	13.90	13.90	13.90	13.90	-
22 May 2023	13.35	13.90	13.35	13.90	13.90	1,100
19 May 2023	14.81	14.81	14.81	14.81	14.81	-
18 May 2023	14.81	14.81	14.81	14.81	14.81	-
17 May 2023	14.81	14.81	14.81	14.81	14.81	-
16 May 2023	15.05	15.05	14.50	14.81	14.81	8,400
15 May 2023	15.02	15.02	15.02	15.02	15.02	-
12 May 2023	15.02	15.02	15.02	15.02	15.02	500
11 May 2023	16.00	16.00	16.00	16.00	16.00	-
10 May 2023	16.00	16.00	16.00	16.00	16.00	-
09 May 2023	16.00	16.00	16.00	16.00	16.00	500
08 May 2023	14.60	14.60	14.60	14.60	14.60	-
05 May 2023	14.60	14.60	14.60	14.60	14.60	300
04 May 2023	14.27	14.27	13.69	13.69	13.69	3,400
03 May 2023	15.00	15.00	15.00	15.00	15.00	300
02 May 2023	15.25	16.70	15.00	15.00	15.00	1,900
01 May 2023	15.30	15.30	15.14	15.14	15.14	600
28 Apr 2023	17.44	17.44	16.40	16.40	16.40	500
27 Apr 2023	17.20	17.72	17.20	17.20	17.20	1,000
26 Apr 2023	17.25	17.25	17.15	17.15	17.15	200
25 Apr 2023	17.77	17.77	17.77	17.77	17.77	-
24 Apr 2023	17.77	17.77	17.77	17.77	17.77	-
21 Apr 2023	17.82	17.82	17.59	17.77	17.77	1,100
20 Apr 2023	19.10	20.40	18.00	18.10	18.10	3,400
19 Apr 2023	15.50	19.00	15.50	19.00	19.00	4,100
18 Apr 2023	13.75	15.30	13.75	14.75	14.75	2,400
17 Apr 2023	13.80	13.80	13.80	13.80	13.80	-
14 Apr 2023	13.80	13.80	13.80	13.80	13.80	-
13 Apr 2023	13.80	13.80	13.80	13.80	13.80	-
12 Apr 2023	13.80	13.80	13.80	13.80	13.80	-
11 Apr 2023	13.80	13.82	13.80	13.80	13.80	700
10 Apr 2023	14.90	14.90	14.90	14.90	14.90	-
06 Apr 2023	14.90	14.90	14.90	14.90	14.90	100
05 Apr 2023	13.71	13.71	13.71	13.71	13.71	-
04 Apr 2023	13.71	13.71	13.71	13.71	13.71	-
03 Apr 2023	13.71	13.71	13.71	13.71	13.71	-
31 Mar 2023	13.71	13.71	13.71	13.71	13.71	-
30 Mar 2023	12.15	13.71	12.15	13.71	13.71	3,800
29 Mar 2023	13.23	13.23	13.23	13.23	13.23	-
28 Mar 2023	13.23	13.23	13.23	13.23	13.23	100
27 Mar 2023	14.32	14.32	14.32	14.32	14.32	-
24 Mar 2023	14.32	14.32	14.32	14.32	14.32	-
23 Mar 2023	14.32	14.32	14.32	14.32	14.32	-
22 Mar 2023	14.32	14.32	14.32	14.32	14.32	-
21 Mar 2023	14.32	14.32	14.32	14.32	14.32	-
20 Mar 2023	14.32	14.32	14.32	14.32	14.32	300
17 Mar 2023	14.26	14.29	14.26	14.29	14.29	1,200
16 Mar 2023	13.74	13.74	13.74	13.74	13.74	-
15 Mar 2023	13.30	13.74	13.26	13.74	13.74	800
14 Mar 2023	12.10	12.10	12.10	12.10	12.10	-
13 Mar 2023	12.10	12.10	12.10	12.10	12.10	-
10 Mar 2023	12.10	12.10	12.10	12.10	12.10	-
09 Mar 2023	12.10	12.10	12.10	12.10	12.10	100
08 Mar 2023	12.10	12.10	12.10	12.10	12.10	-
07 Mar 2023	12.10	12.10	12.10	12.10	12.10	300
06 Mar 2023	12.85	12.85	12.85	12.85	12.85	-
03 Mar 2023	13.51	13.51	12.85	12.85	12.85	600
02 Mar 2023	12.10	12.60	12.10	12.60	12.60	1,100
01 Mar 2023	12.45	12.54	11.95	12.00	12.00	2,600
28 Feb 2023	12.80	12.80	12.80	12.80	12.80	-
27 Feb 2023	12.94	13.25	12.80	12.80	12.80	2,700
24 Feb 2023	12.58	12.58	12.58	12.58	12.58	-
23 Feb 2023	12.58	12.58	12.58	12.58	12.58	-
22 Feb 2023	12.58	12.58	12.58	12.58	12.58	-
21 Feb 2023	12.58	12.58	12.58	12.58	12.58	5,000
17 Feb 2023	13.50	14.30	13.20	13.45	13.45	8,800
16 Feb 2023	13.66	13.66	13.66	13.66	13.66	5,000
15 Feb 2023	14.01	14.01	13.42	13.65	13.65	7,000
14 Feb 2023	14.32	14.81	14.00	14.41	14.41	24,600
13 Feb 2023	14.22	14.22	14.22	14.22	14.22	8,400
10 Feb 2023	14.63	14.94	14.01	14.40	14.40	9,400
09 Feb 2023	14.90	17.24	14.90	16.12	16.12	4,300
08 Feb 2023	15.44	15.44	15.44	15.44	15.44	-
07 Feb 2023	15.44	15.44	15.44	15.44	15.44	-
06 Feb 2023	15.44	15.44	15.44	15.44	15.44	1,200
03 Feb 2023	17.39	17.39	16.03	16.03	16.03	700
02 Feb 2023	16.80	17.45	16.66	17.39	17.39	2,400
01 Feb 2023	16.20	18.60	16.20	16.83	16.83	4,000
31 Jan 2023	15.91	15.91	15.91	15.91	15.91	700
30 Jan 2023	18.67	18.67	16.42	16.42	16.42	5,800
27 Jan 2023	19.18	19.98	18.40	18.73	18.73	3,200
26 Jan 2023	17.00	20.13	16.99	18.50	18.50	10,400
25 Jan 2023	15.01	17.39	14.99	17.39	17.39	2,900
24 Jan 2023	15.95	16.03	15.95	16.03	16.03	500
23 Jan 2023	16.24	16.24	15.86	15.86	15.86	2,100
20 Jan 2023	15.59	16.90	15.59	15.84	15.84	7,400
19 Jan 2023	14.88	15.90	14.88	15.90	15.90	600
18 Jan 2023	14.91	14.91	14.91	14.91	14.91	200
17 Jan 2023	14.94	14.94	14.94	14.94	14.94	500
13 Jan 2023	13.22	14.03	13.22	14.03	14.03	1,900
12 Jan 2023	13.10	13.10	13.10	13.10	13.10	-
11 Jan 2023	13.03	13.10	13.00	13.10	13.10	900
10 Jan 2023	13.10	13.10	13.10	13.10	13.10	200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...