Advertisement
Advertisement
U.S. markets close in 5 hours 53 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Gravitas Education Holdings, Inc. (GEHI)

NYSE - NYSE Delayed Price. Currency in USD
18.67-0.06 (-0.33%)
As of 09:34AM EST. Market open.
Advertisement
Advertisement
Time Period:
Jan 30, 2022 - Jan 30, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 30, 202318.6718.6718.6718.6718.671,285
Jan 27, 202319.1819.9818.4018.7318.733,200
Jan 26, 202317.0020.1316.9918.5018.5010,400
Jan 25, 202315.0117.3914.9917.3917.392,900
Jan 24, 202315.9516.0315.9516.0316.03500
Jan 23, 202316.2416.2415.8615.8615.862,100
Jan 20, 202315.5916.9015.5915.8415.847,400
Jan 19, 202314.8815.9014.8815.9015.90600
Jan 18, 202314.9114.9114.9114.9114.91200
Jan 17, 202314.9414.9414.9414.9414.94500
Jan 13, 202313.2214.0313.2214.0314.031,900
Jan 12, 202313.1013.1013.1013.1013.10-
Jan 11, 202313.0313.1013.0013.1013.10900
Jan 10, 202313.1013.1013.1013.1013.10200
Jan 09, 202313.0013.0013.0013.0013.00300
Jan 06, 202313.1713.5013.1613.4513.452,200
Jan 05, 202312.2613.0112.2613.0113.011,600
Jan 04, 202312.6012.6012.6012.6012.60-
Jan 03, 202311.4112.6011.4112.6012.601,800
Dec 30, 202211.7611.7611.3411.3411.341,300
Dec 29, 202211.5511.5511.5511.5511.55-
Dec 28, 202211.5011.5511.5011.5511.55300
Dec 27, 202212.1612.4711.3612.4712.47700
Dec 23, 202212.8213.5512.4012.5612.565,300
Dec 22, 202212.6612.6612.3012.3012.301,600
Dec 21, 202213.1013.1013.1013.1013.10100
Dec 20, 202212.4513.1811.9713.1813.182,600
Dec 19, 202212.4012.4112.3912.3912.391,300
Dec 16, 202212.2012.4012.2012.4012.401,500
Dec 15, 202212.0512.0512.0512.0512.05400
Dec 14, 202212.0012.2011.5812.0512.055,000
Dec 13, 202212.0312.0312.0012.0012.00900
Dec 12, 202212.7212.8312.1112.1112.113,600
Dec 09, 202212.3713.4112.3712.7212.724,000
Dec 08, 202213.9714.1412.7913.6913.6911,700
Dec 07, 202214.1314.1312.7614.0014.0010,300
Dec 06, 202214.5914.5914.0014.0014.001,000
Dec 05, 202214.3815.7014.3815.0215.026,900
Dec 02, 202215.0815.3814.7514.7514.752,900
Dec 01, 202214.8715.7514.3515.2115.2118,100
Nov 30, 202214.5014.5014.5014.5014.501,100
Nov 29, 202214.4914.7214.0214.0214.021,000
Nov 28, 202215.0015.8914.2814.8714.8713,000
Nov 25, 202213.9916.9213.9914.9114.9110,300
Nov 23, 202214.6915.9514.0014.4014.407,700
Nov 22, 202215.0515.1114.0014.6914.692,200
Nov 21, 202215.6715.6715.1015.4915.494,800
Nov 18, 202217.7517.7515.8416.0116.013,400
Nov 17, 202216.4417.3016.0016.6816.6810,000
Nov 16, 202216.4416.4416.4416.4416.441,100
Nov 15, 202217.7918.6217.4817.4817.482,900
Nov 14, 202219.8120.3617.3117.5317.5326,800
Nov 11, 202219.8721.0819.5019.5019.509,600
Nov 10, 202219.4521.6019.4520.6520.6517,700
Nov 09, 202219.5921.3618.9820.2020.2015,100
Nov 08, 202220.0022.1418.7820.0020.0013,400
Nov 07, 202220.2820.2818.2120.0020.0010,200
Nov 04, 202221.1323.9819.5019.5019.5039,100
Nov 03, 202219.0522.3018.5021.2821.2821,000
Nov 02, 202219.0920.7917.2020.6820.6813,300
Nov 01, 202219.5520.0018.2320.0020.003,700
Oct 31, 202220.7123.6019.5019.5019.5045,400
Oct 28, 202219.5025.6518.7021.7521.7568,500
Oct 27, 202216.0320.9015.5219.3819.3859,000
Oct 26, 202216.0016.9414.6916.9216.9236,600
Oct 25, 202215.5017.2514.5115.5515.5525,500
Oct 24, 202215.0017.7513.5014.3614.3633,100
Oct 21, 202213.3215.1012.0115.0015.0066,800
Oct 20, 202212.3015.8012.2913.4213.4274,900
Oct 19, 202213.7014.7012.3112.9112.9164,900
Oct 18, 202213.6017.0011.5013.3713.3779,700
Oct 17, 202218.8919.9012.3913.3013.30101,900
Oct 14, 202217.0029.9916.5019.0619.06638,400
Oct 14, 20221:20 Stock Split
Oct 13, 202213.2015.0012.4015.0015.0044,645
Oct 12, 202213.0013.4012.3813.2013.202,045
Oct 11, 202214.0014.0012.0212.2012.201,020
Oct 10, 202213.0013.0012.9612.9612.96275
Oct 07, 202213.0013.0012.0012.6012.60945
Oct 06, 202211.6013.0011.6012.2012.201,510
Oct 05, 202211.0011.6011.0011.0011.0090
Oct 04, 202211.0011.9810.5411.6011.601,570
Oct 03, 202211.6012.2011.0211.6011.60380
Sep 30, 202211.2011.2011.2011.2011.2015
Sep 29, 202211.0011.2211.0011.2211.2230
Sep 28, 202210.3211.6010.3211.4011.40415
Sep 27, 202211.6011.6011.3011.3011.3075
Sep 26, 202211.8412.0011.6011.6011.60180
Sep 23, 202212.4812.4812.4812.4812.48-
Sep 22, 202211.8012.4811.8012.4812.4880
Sep 21, 202212.3012.4011.8012.4012.40180
Sep 20, 202211.8012.2011.8011.8011.8085
Sep 19, 202211.2011.8011.2011.6011.6075
Sep 16, 202211.8011.8011.0011.2011.20405
Sep 15, 202211.8411.8411.2211.6211.62350
Sep 14, 202212.0012.0011.2011.6011.60735
Sep 13, 202211.7812.8011.0012.1012.10275
Sep 12, 202211.2012.8410.8012.8412.84625
Sep 09, 202212.6612.6612.2012.2612.26500
Sep 08, 202213.0013.0012.0412.4012.40330
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement