Australia Markets closed

Gravitas Education Holdings, Inc. (GEHI)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
14.320.00 (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
DateOpenHighLowClose*Adj. close**Volume
23 Mar 202314.3214.3214.3214.3214.32-
22 Mar 202314.3214.3214.3214.3214.32-
21 Mar 202314.3214.3214.3214.3214.32-
20 Mar 202314.3214.3214.3214.3214.32300
17 Mar 202314.2614.2914.2614.2914.291,200
16 Mar 202313.7413.7413.7413.7413.74-
15 Mar 202313.3013.7413.2613.7413.74800
14 Mar 202312.1012.1012.1012.1012.10-
13 Mar 202312.1012.1012.1012.1012.10-
10 Mar 202312.1012.1012.1012.1012.10-
09 Mar 202312.1012.1012.1012.1012.10100
08 Mar 202312.1012.1012.1012.1012.10-
07 Mar 202312.1012.1012.1012.1012.10300
06 Mar 202312.8512.8512.8512.8512.85-
03 Mar 202313.5113.5112.8512.8512.85600
02 Mar 202312.1012.6012.1012.6012.601,100
01 Mar 202312.4512.5411.9512.0012.002,600
28 Feb 202312.8012.8012.8012.8012.80-
27 Feb 202312.9413.2512.8012.8012.802,700
24 Feb 202312.5812.5812.5812.5812.58-
23 Feb 202312.5812.5812.5812.5812.58-
22 Feb 202312.5812.5812.5812.5812.58-
21 Feb 202312.5812.5812.5812.5812.585,000
17 Feb 202313.5014.3013.2013.4513.458,800
16 Feb 202313.6613.6613.6613.6613.665,000
15 Feb 202314.0114.0113.4213.6513.657,000
14 Feb 202314.3214.8114.0014.4114.4124,600
13 Feb 202314.2214.2214.2214.2214.228,400
10 Feb 202314.6314.9414.0114.4014.409,400
09 Feb 202314.9017.2414.9016.1216.124,300
08 Feb 202315.4415.4415.4415.4415.44-
07 Feb 202315.4415.4415.4415.4415.44-
06 Feb 202315.4415.4415.4415.4415.441,200
03 Feb 202317.3917.3916.0316.0316.03700
02 Feb 202316.8017.4516.6617.3917.392,400
01 Feb 202316.2018.6016.2016.8316.834,000
31 Jan 202315.9115.9115.9115.9115.91700
30 Jan 202318.6718.6716.4216.4216.425,800
27 Jan 202319.1819.9818.4018.7318.733,200
26 Jan 202317.0020.1316.9918.5018.5010,400
25 Jan 202315.0117.3914.9917.3917.392,900
24 Jan 202315.9516.0315.9516.0316.03500
23 Jan 202316.2416.2415.8615.8615.862,100
20 Jan 202315.5916.9015.5915.8415.847,400
19 Jan 202314.8815.9014.8815.9015.90600
18 Jan 202314.9114.9114.9114.9114.91200
17 Jan 202314.9414.9414.9414.9414.94500
13 Jan 202313.2214.0313.2214.0314.031,900
12 Jan 202313.1013.1013.1013.1013.10-
11 Jan 202313.0313.1013.0013.1013.10900
10 Jan 202313.1013.1013.1013.1013.10200
09 Jan 202313.0013.0013.0013.0013.00300
06 Jan 202313.1713.5013.1613.4513.452,200
05 Jan 202312.2613.0112.2613.0113.011,600
04 Jan 202312.6012.6012.6012.6012.60-
03 Jan 202311.4112.6011.4112.6012.601,800
30 Dec 202211.7611.7611.3411.3411.341,300
29 Dec 202211.5511.5511.5511.5511.55-
28 Dec 202211.5011.5511.5011.5511.55300
27 Dec 202212.1612.4711.3612.4712.47700
23 Dec 202212.8213.5512.4012.5612.565,300
22 Dec 202212.6612.6612.3012.3012.301,600
21 Dec 202213.1013.1013.1013.1013.10100
20 Dec 202212.4513.1811.9713.1813.182,600
19 Dec 202212.4012.4112.3912.3912.391,300
16 Dec 202212.2012.4012.2012.4012.401,500
15 Dec 202212.0512.0512.0512.0512.05400
14 Dec 202212.0012.2011.5812.0512.055,000
13 Dec 202212.0312.0312.0012.0012.00900
12 Dec 202212.7212.8312.1112.1112.113,600
09 Dec 202212.3713.4112.3712.7212.724,000
08 Dec 202213.9714.1412.7913.6913.6911,700
07 Dec 202214.1314.1312.7614.0014.0010,300
06 Dec 202214.5914.5914.0014.0014.001,000
05 Dec 202214.3815.7014.3815.0215.026,900
02 Dec 202215.0815.3814.7514.7514.752,900
01 Dec 202214.8715.7514.3515.2115.2118,100
30 Nov 202214.5014.5014.5014.5014.501,100
29 Nov 202214.4914.7214.0214.0214.021,000
28 Nov 202215.0015.8914.2814.8714.8713,000
25 Nov 202213.9916.9213.9914.9114.9110,300
23 Nov 202214.6915.9514.0014.4014.407,700
22 Nov 202215.0515.1114.0014.6914.692,200
21 Nov 202215.6715.6715.1015.4915.494,800
18 Nov 202217.7517.7515.8416.0116.013,400
17 Nov 202216.4417.3016.0016.6816.6810,000
16 Nov 202216.4416.4416.4416.4416.441,100
15 Nov 202217.7918.6217.4817.4817.482,900
14 Nov 202219.8120.3617.3117.5317.5326,800
11 Nov 202219.8721.0819.5019.5019.509,600
10 Nov 202219.4521.6019.4520.6520.6517,700
09 Nov 202219.5921.3618.9820.2020.2015,100
08 Nov 202220.0022.1418.7820.0020.0013,400
07 Nov 202220.2820.2818.2120.0020.0010,200
04 Nov 202221.1323.9819.5019.5019.5039,100
03 Nov 202219.0522.3018.5021.2821.2821,000
02 Nov 202219.0920.7917.2020.6820.6813,300
01 Nov 202219.5520.0018.2320.0020.003,700
31 Oct 202220.7123.6019.5019.5019.5045,400
28 Oct 202219.5025.6518.7021.7521.7568,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...