Get our best money-saving hacks and pro tips now

Gravitas Education Holdings, Inc. (GEHI)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

14.32

0.00

(0.00%)

As of 01:27PM EDT. Market open.

Time period:

24 Mar 2022 - 24 Mar 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
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
09 Jan 2023	13.00	13.00	13.00	13.00	13.00	300
06 Jan 2023	13.17	13.50	13.16	13.45	13.45	2,200
05 Jan 2023	12.26	13.01	12.26	13.01	13.01	1,600
04 Jan 2023	12.60	12.60	12.60	12.60	12.60	-
03 Jan 2023	11.41	12.60	11.41	12.60	12.60	1,800
30 Dec 2022	11.76	11.76	11.34	11.34	11.34	1,300
29 Dec 2022	11.55	11.55	11.55	11.55	11.55	-
28 Dec 2022	11.50	11.55	11.50	11.55	11.55	300
27 Dec 2022	12.16	12.47	11.36	12.47	12.47	700
23 Dec 2022	12.82	13.55	12.40	12.56	12.56	5,300
22 Dec 2022	12.66	12.66	12.30	12.30	12.30	1,600
21 Dec 2022	13.10	13.10	13.10	13.10	13.10	100
20 Dec 2022	12.45	13.18	11.97	13.18	13.18	2,600
19 Dec 2022	12.40	12.41	12.39	12.39	12.39	1,300
16 Dec 2022	12.20	12.40	12.20	12.40	12.40	1,500
15 Dec 2022	12.05	12.05	12.05	12.05	12.05	400
14 Dec 2022	12.00	12.20	11.58	12.05	12.05	5,000
13 Dec 2022	12.03	12.03	12.00	12.00	12.00	900
12 Dec 2022	12.72	12.83	12.11	12.11	12.11	3,600
09 Dec 2022	12.37	13.41	12.37	12.72	12.72	4,000
08 Dec 2022	13.97	14.14	12.79	13.69	13.69	11,700
07 Dec 2022	14.13	14.13	12.76	14.00	14.00	10,300
06 Dec 2022	14.59	14.59	14.00	14.00	14.00	1,000
05 Dec 2022	14.38	15.70	14.38	15.02	15.02	6,900
02 Dec 2022	15.08	15.38	14.75	14.75	14.75	2,900
01 Dec 2022	14.87	15.75	14.35	15.21	15.21	18,100
30 Nov 2022	14.50	14.50	14.50	14.50	14.50	1,100
29 Nov 2022	14.49	14.72	14.02	14.02	14.02	1,000
28 Nov 2022	15.00	15.89	14.28	14.87	14.87	13,000
25 Nov 2022	13.99	16.92	13.99	14.91	14.91	10,300
23 Nov 2022	14.69	15.95	14.00	14.40	14.40	7,700
22 Nov 2022	15.05	15.11	14.00	14.69	14.69	2,200
21 Nov 2022	15.67	15.67	15.10	15.49	15.49	4,800
18 Nov 2022	17.75	17.75	15.84	16.01	16.01	3,400
17 Nov 2022	16.44	17.30	16.00	16.68	16.68	10,000
16 Nov 2022	16.44	16.44	16.44	16.44	16.44	1,100
15 Nov 2022	17.79	18.62	17.48	17.48	17.48	2,900
14 Nov 2022	19.81	20.36	17.31	17.53	17.53	26,800
11 Nov 2022	19.87	21.08	19.50	19.50	19.50	9,600
10 Nov 2022	19.45	21.60	19.45	20.65	20.65	17,700
09 Nov 2022	19.59	21.36	18.98	20.20	20.20	15,100
08 Nov 2022	20.00	22.14	18.78	20.00	20.00	13,400
07 Nov 2022	20.28	20.28	18.21	20.00	20.00	10,200
04 Nov 2022	21.13	23.98	19.50	19.50	19.50	39,100
03 Nov 2022	19.05	22.30	18.50	21.28	21.28	21,000
02 Nov 2022	19.09	20.79	17.20	20.68	20.68	13,300
01 Nov 2022	19.55	20.00	18.23	20.00	20.00	3,700
31 Oct 2022	20.71	23.60	19.50	19.50	19.50	45,400
28 Oct 2022	19.50	25.65	18.70	21.75	21.75	68,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,137.60-11.00(-0.15%)

ASX 2006,955.20-13.40(-0.19%)

AUD/USD0.6640-0.0052(-0.7722%)

OIL68.13-1.83(-2.62%)

GOLD2,000.80+4.90(+0.25%)

BTC-AUD41,866.87+634.34(+1.54%)

Get our best money-saving hacks and pro tips now

Gravitas Education Holdings, Inc. (GEHI)

ALL ORDS
7,137.60
-11.00(-0.15%)

ASX 200
6,955.20
-13.40(-0.19%)

AUD/USD
0.6640
-0.0052(-0.7722%)

OIL
68.13
-1.83(-2.62%)

GOLD
2,000.80
+4.90(+0.25%)

BTC-AUD
41,866.87
+634.34(+1.54%)