Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Gravitas Education Holdings, Inc. (GEHI)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

10.49

0.00

(0.00%)

At close: 03:56PM EST

Time period:

04 Dec 2022 - 04 Dec 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
01 Dec 2023	10.49	10.49	10.49	10.49	10.49	-
30 Nov 2023	10.22	10.49	10.22	10.49	10.49	800
29 Nov 2023	9.75	10.49	9.75	10.49	10.49	2,600
28 Nov 2023	10.82	10.82	10.82	10.82	10.82	-
27 Nov 2023	10.82	10.82	10.82	10.82	10.82	400
24 Nov 2023	10.80	10.80	10.80	10.80	10.80	200
22 Nov 2023	10.85	10.85	10.85	10.85	10.85	300
21 Nov 2023	10.78	10.80	10.46	10.80	10.80	4,400
20 Nov 2023	10.70	10.96	10.70	10.96	10.96	1,000
17 Nov 2023	10.59	10.59	10.59	10.59	10.59	-
16 Nov 2023	10.95	10.95	10.23	10.59	10.59	1,100
15 Nov 2023	10.81	11.60	10.81	10.95	10.95	2,000
14 Nov 2023	10.18	10.80	10.18	10.80	10.80	11,500
13 Nov 2023	10.24	10.24	9.55	9.84	9.84	11,200
10 Nov 2023	10.19	10.38	9.91	10.11	10.11	9,700
09 Nov 2023	11.21	11.60	10.25	10.25	10.25	3,400
08 Nov 2023	10.59	10.78	10.29	10.29	10.29	3,000
07 Nov 2023	10.45	10.78	10.25	10.78	10.78	5,600
06 Nov 2023	10.72	10.80	10.05	10.56	10.56	6,000
03 Nov 2023	11.79	11.80	10.72	10.72	10.72	1,000
02 Nov 2023	10.56	10.80	9.40	10.80	10.80	9,300
01 Nov 2023	9.63	11.00	9.14	10.69	10.69	20,100
01 Nov 2023	2:1 Stock split
31 Oct 2023	9.52	9.52	8.88	8.89	8.89	9,200
30 Oct 2023	9.33	9.33	8.89	8.89	8.89	4,800
27 Oct 2023	9.57	9.57	9.20	9.20	9.20	2,000
26 Oct 2023	10.00	10.00	9.50	9.50	9.50	7,600
25 Oct 2023	10.17	10.19	10.00	10.05	10.05	5,000
24 Oct 2023	10.17	10.27	10.00	10.19	10.19	3,800
23 Oct 2023	10.00	10.01	10.00	10.01	10.01	800
20 Oct 2023	9.92	9.92	9.92	9.92	9.92	800
19 Oct 2023	10.50	10.50	10.00	10.34	10.34	14,000
18 Oct 2023	9.99	11.00	9.60	11.00	11.00	11,800
17 Oct 2023	9.43	9.89	9.43	9.89	9.89	6,800
16 Oct 2023	9.60	10.18	9.51	9.60	9.60	11,200
13 Oct 2023	9.65	9.65	9.32	9.45	9.45	3,600
12 Oct 2023	9.31	9.56	9.26	9.56	9.56	1,800
11 Oct 2023	9.57	9.57	9.56	9.56	9.56	1,000
10 Oct 2023	9.54	9.57	9.53	9.57	9.57	3,600
09 Oct 2023	9.49	9.75	9.49	9.57	9.57	15,200
06 Oct 2023	9.20	9.52	9.20	9.27	9.27	6,600
05 Oct 2023	9.50	9.50	9.15	9.15	9.15	4,000
04 Oct 2023	9.05	9.45	8.77	9.35	9.35	15,200
03 Oct 2023	9.15	9.36	9.13	9.18	9.18	11,000
02 Oct 2023	9.20	9.20	8.58	9.13	9.13	4,000
29 Sept 2023	10.13	10.48	9.95	9.95	9.95	7,400
28 Sept 2023	10.41	10.54	9.92	10.48	10.48	27,400
27 Sept 2023	9.98	12.05	9.80	10.06	10.06	38,800
26 Sept 2023	8.74	9.20	8.72	8.75	8.75	8,000
25 Sept 2023	8.65	9.30	8.65	8.71	8.71	1,600
22 Sept 2023	8.65	8.70	8.52	8.65	8.65	41,600
21 Sept 2023	7.38	8.43	7.38	8.25	8.25	101,600
20 Sept 2023	7.30	7.30	7.30	7.30	7.30	-
19 Sept 2023	7.30	7.30	7.30	7.30	7.30	-
18 Sept 2023	7.25	7.30	7.20	7.30	7.30	3,600
15 Sept 2023	6.99	7.00	6.75	7.00	7.00	2,000
14 Sept 2023	6.84	6.85	6.57	6.80	6.80	4,000
13 Sept 2023	6.59	6.59	6.59	6.59	6.59	-
12 Sept 2023	6.59	6.59	6.59	6.59	6.59	-
11 Sept 2023	6.50	6.59	6.50	6.59	6.59	600
08 Sept 2023	6.55	6.55	6.35	6.35	6.35	1,000
07 Sept 2023	6.30	6.30	6.30	6.30	6.30	-
06 Sept 2023	6.75	6.81	6.30	6.30	6.30	2,600
05 Sept 2023	6.68	6.75	6.25	6.25	6.25	2,600
01 Sept 2023	6.69	6.69	6.19	6.19	6.19	1,200
31 Aug 2023	6.22	6.22	6.19	6.22	6.22	2,000
30 Aug 2023	6.19	6.19	6.19	6.19	6.19	400
29 Aug 2023	6.88	6.90	6.34	6.34	6.34	2,000
28 Aug 2023	6.54	6.54	6.54	6.54	6.54	-
25 Aug 2023	6.54	6.54	6.54	6.54	6.54	-
24 Aug 2023	6.54	6.54	6.54	6.54	6.54	-
23 Aug 2023	6.54	6.54	6.54	6.54	6.54	-
22 Aug 2023	6.54	6.54	6.54	6.54	6.54	-
21 Aug 2023	6.54	6.54	6.54	6.54	6.54	-
18 Aug 2023	6.54	6.54	6.54	6.54	6.54	800
17 Aug 2023	6.65	6.65	6.65	6.65	6.65	400
16 Aug 2023	6.66	6.66	6.66	6.66	6.66	-
15 Aug 2023	6.66	6.66	6.66	6.66	6.66	400
14 Aug 2023	6.65	6.65	6.65	6.65	6.65	-
11 Aug 2023	6.65	6.65	6.65	6.65	6.65	1,200
10 Aug 2023	6.65	6.65	6.65	6.65	6.65	1,000
09 Aug 2023	6.65	6.65	6.65	6.65	6.65	-
08 Aug 2023	6.65	6.65	6.65	6.65	6.65	400
07 Aug 2023	6.70	6.70	6.70	6.70	6.70	-
04 Aug 2023	7.27	7.27	6.66	6.70	6.70	1,800
03 Aug 2023	7.12	7.12	7.12	7.12	7.12	600
02 Aug 2023	6.77	6.77	6.77	6.77	6.77	-
01 Aug 2023	6.77	6.77	6.77	6.77	6.77	-
31 July 2023	6.64	6.95	6.64	6.77	6.77	2,400
28 July 2023	7.00	7.00	6.55	6.55	6.55	3,200
27 July 2023	7.01	7.01	6.53	6.53	6.53	2,200
26 July 2023	7.01	7.01	7.01	7.01	7.01	1,000
25 July 2023	7.09	7.09	6.64	6.64	6.64	1,400
24 July 2023	6.55	6.55	6.55	6.55	6.55	-
21 July 2023	6.55	6.55	6.55	6.55	6.55	-
20 July 2023	6.55	6.55	6.55	6.55	6.55	-
19 July 2023	6.55	6.55	6.55	6.55	6.55	800
18 July 2023	6.53	6.61	6.53	6.61	6.61	800
17 July 2023	6.82	6.82	6.81	6.81	6.81	3,200
14 July 2023	6.59	6.59	6.59	6.59	6.59	200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,336.10+51.00(+0.70%)

AUD/USD0.6626-0.0051(-0.77%)

ASX 2007,124.70+51.50(+0.73%)

OIL73.48-0.59(-0.80%)

GOLD2,065.80-23.90(-1.14%)

Bitcoin AUD62,821.85+3,096.21(+5.18%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Gravitas Education Holdings, Inc. (GEHI)

ALL ORDS
7,336.10
+51.00(+0.70%)

AUD/USD
0.6626
-0.0051(-0.77%)

ASX 200
7,124.70
+51.50(+0.73%)

OIL
73.48
-0.59(-0.80%)

GOLD
2,065.80
-23.90(-1.14%)

Bitcoin AUD
62,821.85
+3,096.21(+5.18%)