Australia markets open in 8 hours 33 minutes

Gravitas Education Holdings, Inc. (GEHI)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
10.490.00 (0.00%)
At close: 03:56PM EST
Time period:
04 Dec 2022 - 04 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Dec 202310.4910.4910.4910.4910.49-
30 Nov 202310.2210.4910.2210.4910.49800
29 Nov 20239.7510.499.7510.4910.492,600
28 Nov 202310.8210.8210.8210.8210.82-
27 Nov 202310.8210.8210.8210.8210.82400
24 Nov 202310.8010.8010.8010.8010.80200
22 Nov 202310.8510.8510.8510.8510.85300
21 Nov 202310.7810.8010.4610.8010.804,400
20 Nov 202310.7010.9610.7010.9610.961,000
17 Nov 202310.5910.5910.5910.5910.59-
16 Nov 202310.9510.9510.2310.5910.591,100
15 Nov 202310.8111.6010.8110.9510.952,000
14 Nov 202310.1810.8010.1810.8010.8011,500
13 Nov 202310.2410.249.559.849.8411,200
10 Nov 202310.1910.389.9110.1110.119,700
09 Nov 202311.2111.6010.2510.2510.253,400
08 Nov 202310.5910.7810.2910.2910.293,000
07 Nov 202310.4510.7810.2510.7810.785,600
06 Nov 202310.7210.8010.0510.5610.566,000
03 Nov 202311.7911.8010.7210.7210.721,000
02 Nov 202310.5610.809.4010.8010.809,300
01 Nov 20239.6311.009.1410.6910.6920,100
01 Nov 20232:1 Stock split
31 Oct 20239.529.528.888.898.899,200
30 Oct 20239.339.338.898.898.894,800
27 Oct 20239.579.579.209.209.202,000
26 Oct 202310.0010.009.509.509.507,600
25 Oct 202310.1710.1910.0010.0510.055,000
24 Oct 202310.1710.2710.0010.1910.193,800
23 Oct 202310.0010.0110.0010.0110.01800
20 Oct 20239.929.929.929.929.92800
19 Oct 202310.5010.5010.0010.3410.3414,000
18 Oct 20239.9911.009.6011.0011.0011,800
17 Oct 20239.439.899.439.899.896,800
16 Oct 20239.6010.189.519.609.6011,200
13 Oct 20239.659.659.329.459.453,600
12 Oct 20239.319.569.269.569.561,800
11 Oct 20239.579.579.569.569.561,000
10 Oct 20239.549.579.539.579.573,600
09 Oct 20239.499.759.499.579.5715,200
06 Oct 20239.209.529.209.279.276,600
05 Oct 20239.509.509.159.159.154,000
04 Oct 20239.059.458.779.359.3515,200
03 Oct 20239.159.369.139.189.1811,000
02 Oct 20239.209.208.589.139.134,000
29 Sept 202310.1310.489.959.959.957,400
28 Sept 202310.4110.549.9210.4810.4827,400
27 Sept 20239.9812.059.8010.0610.0638,800
26 Sept 20238.749.208.728.758.758,000
25 Sept 20238.659.308.658.718.711,600
22 Sept 20238.658.708.528.658.6541,600
21 Sept 20237.388.437.388.258.25101,600
20 Sept 20237.307.307.307.307.30-
19 Sept 20237.307.307.307.307.30-
18 Sept 20237.257.307.207.307.303,600
15 Sept 20236.997.006.757.007.002,000
14 Sept 20236.846.856.576.806.804,000
13 Sept 20236.596.596.596.596.59-
12 Sept 20236.596.596.596.596.59-
11 Sept 20236.506.596.506.596.59600
08 Sept 20236.556.556.356.356.351,000
07 Sept 20236.306.306.306.306.30-
06 Sept 20236.756.816.306.306.302,600
05 Sept 20236.686.756.256.256.252,600
01 Sept 20236.696.696.196.196.191,200
31 Aug 20236.226.226.196.226.222,000
30 Aug 20236.196.196.196.196.19400
29 Aug 20236.886.906.346.346.342,000
28 Aug 20236.546.546.546.546.54-
25 Aug 20236.546.546.546.546.54-
24 Aug 20236.546.546.546.546.54-
23 Aug 20236.546.546.546.546.54-
22 Aug 20236.546.546.546.546.54-
21 Aug 20236.546.546.546.546.54-
18 Aug 20236.546.546.546.546.54800
17 Aug 20236.656.656.656.656.65400
16 Aug 20236.666.666.666.666.66-
15 Aug 20236.666.666.666.666.66400
14 Aug 20236.656.656.656.656.65-
11 Aug 20236.656.656.656.656.651,200
10 Aug 20236.656.656.656.656.651,000
09 Aug 20236.656.656.656.656.65-
08 Aug 20236.656.656.656.656.65400
07 Aug 20236.706.706.706.706.70-
04 Aug 20237.277.276.666.706.701,800
03 Aug 20237.127.127.127.127.12600
02 Aug 20236.776.776.776.776.77-
01 Aug 20236.776.776.776.776.77-
31 July 20236.646.956.646.776.772,400
28 July 20237.007.006.556.556.553,200
27 July 20237.017.016.536.536.532,200
26 July 20237.017.017.017.017.011,000
25 July 20237.097.096.646.646.641,400
24 July 20236.556.556.556.556.55-
21 July 20236.556.556.556.556.55-
20 July 20236.556.556.556.556.55-
19 July 20236.556.556.556.556.55800
18 July 20236.536.616.536.616.61800
17 July 20236.826.826.816.816.813,200
14 July 20236.596.596.596.596.59200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...