Gravitas Education Holdings, Inc. (GEHI)

NYSE - NYSE Delayed Price. Currency in USD

Visitors trend2W10W

18.67

-0.06

(-0.33%)

As of 09:34AM EST. Market open.

Advertisement

Time Period:

Jan 30, 2022 - Jan 30, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 30, 2023	18.67	18.67	18.67	18.67	18.67	1,285
Jan 27, 2023	19.18	19.98	18.40	18.73	18.73	3,200
Jan 26, 2023	17.00	20.13	16.99	18.50	18.50	10,400
Jan 25, 2023	15.01	17.39	14.99	17.39	17.39	2,900
Jan 24, 2023	15.95	16.03	15.95	16.03	16.03	500
Jan 23, 2023	16.24	16.24	15.86	15.86	15.86	2,100
Jan 20, 2023	15.59	16.90	15.59	15.84	15.84	7,400
Jan 19, 2023	14.88	15.90	14.88	15.90	15.90	600
Jan 18, 2023	14.91	14.91	14.91	14.91	14.91	200
Jan 17, 2023	14.94	14.94	14.94	14.94	14.94	500
Jan 13, 2023	13.22	14.03	13.22	14.03	14.03	1,900
Jan 12, 2023	13.10	13.10	13.10	13.10	13.10	-
Jan 11, 2023	13.03	13.10	13.00	13.10	13.10	900
Jan 10, 2023	13.10	13.10	13.10	13.10	13.10	200
Jan 09, 2023	13.00	13.00	13.00	13.00	13.00	300
Jan 06, 2023	13.17	13.50	13.16	13.45	13.45	2,200
Jan 05, 2023	12.26	13.01	12.26	13.01	13.01	1,600
Jan 04, 2023	12.60	12.60	12.60	12.60	12.60	-
Jan 03, 2023	11.41	12.60	11.41	12.60	12.60	1,800
Dec 30, 2022	11.76	11.76	11.34	11.34	11.34	1,300
Dec 29, 2022	11.55	11.55	11.55	11.55	11.55	-
Dec 28, 2022	11.50	11.55	11.50	11.55	11.55	300
Dec 27, 2022	12.16	12.47	11.36	12.47	12.47	700
Dec 23, 2022	12.82	13.55	12.40	12.56	12.56	5,300
Dec 22, 2022	12.66	12.66	12.30	12.30	12.30	1,600
Dec 21, 2022	13.10	13.10	13.10	13.10	13.10	100
Dec 20, 2022	12.45	13.18	11.97	13.18	13.18	2,600
Dec 19, 2022	12.40	12.41	12.39	12.39	12.39	1,300
Dec 16, 2022	12.20	12.40	12.20	12.40	12.40	1,500
Dec 15, 2022	12.05	12.05	12.05	12.05	12.05	400
Dec 14, 2022	12.00	12.20	11.58	12.05	12.05	5,000
Dec 13, 2022	12.03	12.03	12.00	12.00	12.00	900
Dec 12, 2022	12.72	12.83	12.11	12.11	12.11	3,600
Dec 09, 2022	12.37	13.41	12.37	12.72	12.72	4,000
Dec 08, 2022	13.97	14.14	12.79	13.69	13.69	11,700
Dec 07, 2022	14.13	14.13	12.76	14.00	14.00	10,300
Dec 06, 2022	14.59	14.59	14.00	14.00	14.00	1,000
Dec 05, 2022	14.38	15.70	14.38	15.02	15.02	6,900
Dec 02, 2022	15.08	15.38	14.75	14.75	14.75	2,900
Dec 01, 2022	14.87	15.75	14.35	15.21	15.21	18,100
Nov 30, 2022	14.50	14.50	14.50	14.50	14.50	1,100
Nov 29, 2022	14.49	14.72	14.02	14.02	14.02	1,000
Nov 28, 2022	15.00	15.89	14.28	14.87	14.87	13,000
Nov 25, 2022	13.99	16.92	13.99	14.91	14.91	10,300
Nov 23, 2022	14.69	15.95	14.00	14.40	14.40	7,700
Nov 22, 2022	15.05	15.11	14.00	14.69	14.69	2,200
Nov 21, 2022	15.67	15.67	15.10	15.49	15.49	4,800
Nov 18, 2022	17.75	17.75	15.84	16.01	16.01	3,400
Nov 17, 2022	16.44	17.30	16.00	16.68	16.68	10,000
Nov 16, 2022	16.44	16.44	16.44	16.44	16.44	1,100
Nov 15, 2022	17.79	18.62	17.48	17.48	17.48	2,900
Nov 14, 2022	19.81	20.36	17.31	17.53	17.53	26,800
Nov 11, 2022	19.87	21.08	19.50	19.50	19.50	9,600
Nov 10, 2022	19.45	21.60	19.45	20.65	20.65	17,700
Nov 09, 2022	19.59	21.36	18.98	20.20	20.20	15,100
Nov 08, 2022	20.00	22.14	18.78	20.00	20.00	13,400
Nov 07, 2022	20.28	20.28	18.21	20.00	20.00	10,200
Nov 04, 2022	21.13	23.98	19.50	19.50	19.50	39,100
Nov 03, 2022	19.05	22.30	18.50	21.28	21.28	21,000
Nov 02, 2022	19.09	20.79	17.20	20.68	20.68	13,300
Nov 01, 2022	19.55	20.00	18.23	20.00	20.00	3,700
Oct 31, 2022	20.71	23.60	19.50	19.50	19.50	45,400
Oct 28, 2022	19.50	25.65	18.70	21.75	21.75	68,500
Oct 27, 2022	16.03	20.90	15.52	19.38	19.38	59,000
Oct 26, 2022	16.00	16.94	14.69	16.92	16.92	36,600
Oct 25, 2022	15.50	17.25	14.51	15.55	15.55	25,500
Oct 24, 2022	15.00	17.75	13.50	14.36	14.36	33,100
Oct 21, 2022	13.32	15.10	12.01	15.00	15.00	66,800
Oct 20, 2022	12.30	15.80	12.29	13.42	13.42	74,900
Oct 19, 2022	13.70	14.70	12.31	12.91	12.91	64,900
Oct 18, 2022	13.60	17.00	11.50	13.37	13.37	79,700
Oct 17, 2022	18.89	19.90	12.39	13.30	13.30	101,900
Oct 14, 2022	17.00	29.99	16.50	19.06	19.06	638,400
Oct 14, 2022	1:20 Stock Split
Oct 13, 2022	13.20	15.00	12.40	15.00	15.00	44,645
Oct 12, 2022	13.00	13.40	12.38	13.20	13.20	2,045
Oct 11, 2022	14.00	14.00	12.02	12.20	12.20	1,020
Oct 10, 2022	13.00	13.00	12.96	12.96	12.96	275
Oct 07, 2022	13.00	13.00	12.00	12.60	12.60	945
Oct 06, 2022	11.60	13.00	11.60	12.20	12.20	1,510
Oct 05, 2022	11.00	11.60	11.00	11.00	11.00	90
Oct 04, 2022	11.00	11.98	10.54	11.60	11.60	1,570
Oct 03, 2022	11.60	12.20	11.02	11.60	11.60	380
Sep 30, 2022	11.20	11.20	11.20	11.20	11.20	15
Sep 29, 2022	11.00	11.22	11.00	11.22	11.22	30
Sep 28, 2022	10.32	11.60	10.32	11.40	11.40	415
Sep 27, 2022	11.60	11.60	11.30	11.30	11.30	75
Sep 26, 2022	11.84	12.00	11.60	11.60	11.60	180
Sep 23, 2022	12.48	12.48	12.48	12.48	12.48	-
Sep 22, 2022	11.80	12.48	11.80	12.48	12.48	80
Sep 21, 2022	12.30	12.40	11.80	12.40	12.40	180
Sep 20, 2022	11.80	12.20	11.80	11.80	11.80	85
Sep 19, 2022	11.20	11.80	11.20	11.60	11.60	75
Sep 16, 2022	11.80	11.80	11.00	11.20	11.20	405
Sep 15, 2022	11.84	11.84	11.22	11.62	11.62	350
Sep 14, 2022	12.00	12.00	11.20	11.60	11.60	735
Sep 13, 2022	11.78	12.80	11.00	12.10	12.10	275
Sep 12, 2022	11.20	12.84	10.80	12.84	12.84	625
Sep 09, 2022	12.66	12.66	12.20	12.26	12.26	500
Sep 08, 2022	13.00	13.00	12.04	12.40	12.40	330
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,062.74-7.82(-0.19%)

Dow 3034,044.20+66.12(+0.19%)

Nasdaq11,549.05-72.66(-0.63%)

Russell 20001,900.95-10.50(-0.55%)

Crude Oil78.45-1.23(-1.54%)

Gold1,924.60-4.80(-0.25%)

Gravitas Education Holdings, Inc. (GEHI)

S&P 500
4,062.74
-7.82(-0.19%)

Dow 30
34,044.20
+66.12(+0.19%)

Nasdaq
11,549.05
-72.66(-0.63%)

Russell 2000
1,900.95
-10.50(-0.55%)

Crude Oil
78.45
-1.23(-1.54%)

Gold
1,924.60
-4.80(-0.25%)