New Zealand markets closed

Global Entertainment Holdings, Inc. (GBHL)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
0.0016-0.0002 (-11.11%)
At close: 03:49PM EDT
Time period:
17 Aug 2021 - 17 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
16 Aug 20220.00210.00210.00150.00160.001625,739,223
15 Aug 20220.00160.00200.00160.00180.001853,182,228
12 Aug 20220.00140.00170.00140.00160.001616,100,699
11 Aug 20220.00120.00140.00120.00140.00142,401,800
10 Aug 20220.00140.00140.00120.00140.00143,123,437
09 Aug 20220.00140.00140.00130.00140.0014263,027
08 Aug 20220.00130.00150.00130.00130.00131,974,759
05 Aug 20220.00140.00150.00130.00150.00152,019,867
04 Aug 20220.00140.00150.00140.00140.0014157,390
03 Aug 20220.00160.00160.00140.00140.0014711,001
02 Aug 20220.00160.00160.00140.00140.00141,617,779
01 Aug 20220.00150.00160.00140.00150.0015445,273
29 Jul 20220.00130.00160.00130.00140.00141,217,528
28 Jul 20220.00160.00160.00130.00130.00136,254,100
27 Jul 20220.00160.00160.00140.00150.00151,796,822
26 Jul 20220.00160.00160.00160.00160.0016606,426
25 Jul 20220.00150.00170.00150.00170.00171,066,000
22 Jul 20220.00140.00160.00140.00150.00155,573,373
21 Jul 20220.00130.00140.00130.00140.0014409,691
20 Jul 20220.00130.00150.00130.00140.00142,793,210
19 Jul 20220.00130.00140.00130.00140.0014216,580
18 Jul 20220.00130.00130.00120.00120.0012964,047
15 Jul 20220.00130.00130.00120.00120.00122,500,000
14 Jul 20220.00130.00150.00130.00130.00137,566,500
13 Jul 20220.00120.00150.00120.00130.0013848,472
12 Jul 20220.00130.00150.00130.00150.0015487,541
11 Jul 20220.00130.00130.00130.00130.00131,286,342
08 Jul 20220.00140.00150.00130.00150.00152,145,000
07 Jul 20220.00130.00150.00130.00150.00152,555,889
06 Jul 20220.00130.00160.00130.00150.0015597,500
05 Jul 20220.00170.00170.00130.00140.00144,420,462
01 Jul 20220.00160.00190.00140.00170.001725,378,866
30 Jun 20220.00190.00190.00170.00180.00183,808,946
29 Jun 20220.00170.00200.00160.00180.00182,135,296
28 Jun 20220.00170.00230.00160.00200.002019,330,073
27 Jun 20220.00190.00200.00160.00170.001710,151,435
24 Jun 20220.00160.00210.00150.00200.002051,748,475
23 Jun 20220.00140.00180.00130.00160.001622,037,406
22 Jun 20220.00140.00140.00130.00130.00131,585,000
21 Jun 20220.00120.00140.00120.00140.00141,547,687
17 Jun 20220.00110.00120.00110.00120.0012120,700
16 Jun 20220.00100.00130.00100.00120.00127,100,350
15 Jun 20220.00100.00110.00100.00100.0010273,969
14 Jun 20220.00100.00100.00100.00100.0010188,679
13 Jun 20220.00120.00120.00100.00100.00101,049,360
10 Jun 20220.00100.00120.00100.00120.0012136,300
09 Jun 20220.00110.00110.00100.00110.0011520,950
08 Jun 20220.00120.00120.00120.00120.0012120,000
07 Jun 20220.00110.00110.00100.00110.0011400,380
06 Jun 20220.00110.00120.00100.00120.0012463,217
03 Jun 20220.00110.00110.00110.00110.00113,682,101
02 Jun 20220.00110.00110.00110.00110.0011263,300
01 Jun 20220.00120.00130.00110.00120.00122,369,333
31 May 20220.00110.00110.00110.00110.001185,580
27 May 20220.00120.00120.00120.00120.00126,000
26 May 20220.00120.00130.00110.00120.0012281,825
25 May 20220.00120.00130.00110.00110.0011113,384
24 May 20220.00130.00130.00120.00120.001235,284
23 May 20220.00120.00130.00120.00120.0012228,884
20 May 20220.00130.00130.00120.00130.0013211,100
19 May 20220.00110.00130.00110.00130.00131,636,001
18 May 20220.00110.00120.00100.00100.0010623,800
17 May 20220.00120.00130.00110.00110.00119,910,456
16 May 20220.00100.00110.00100.00100.00101,080,500
13 May 20220.00100.00110.00100.00100.00105,281,329
12 May 20220.00100.00110.00100.00110.0011455,000
11 May 20220.00100.00110.00100.00110.00118,412,227
10 May 20220.00110.00110.00100.00110.00113,555,812
09 May 20220.00130.00130.00110.00110.001113,040,504
06 May 20220.00120.00140.00120.00130.00132,089,149
05 May 20220.00130.00140.00120.00120.00123,292,000
04 May 20220.00140.00140.00140.00140.00142,560,000
03 May 20220.00150.00150.00140.00140.00143,150,814
02 May 20220.00140.00140.00140.00140.0014848,437
29 Apr 20220.00140.00150.00140.00140.0014581,000
28 Apr 20220.00150.00150.00130.00140.00144,665,333
27 Apr 20220.00140.00150.00140.00140.0014899,951
26 Apr 20220.00140.00150.00130.00130.00132,227,967
25 Apr 20220.00150.00150.00130.00140.0014619,547
22 Apr 20220.00150.00150.00140.00140.00143,996,666
21 Apr 20220.00150.00160.00150.00150.00151,489,386
20 Apr 20220.00150.00150.00130.00150.00152,829,232
19 Apr 20220.00130.00150.00130.00150.00152,258,600
18 Apr 20220.00140.00140.00130.00130.00131,681,458
14 Apr 20220.00130.00130.00130.00130.00132,122,000
13 Apr 20220.00130.00140.00130.00140.00141,561,940
12 Apr 20220.00140.00140.00130.00140.00142,589,378
11 Apr 20220.00150.00150.00140.00140.0014601,250
08 Apr 20220.00160.00160.00140.00140.00142,726,986
07 Apr 20220.00150.00160.00150.00160.0016380,635
06 Apr 20220.00160.00170.00150.00150.00151,052,821
05 Apr 20220.00140.00160.00140.00160.0016978,233
04 Apr 20220.00150.00160.00140.00140.00142,162,114
01 Apr 20220.00150.00160.00150.00160.0016446,230
31 Mar 20220.00170.00170.00150.00150.0015787,750
30 Mar 20220.00170.00170.00150.00160.00162,160,325
29 Mar 20220.00150.00170.00150.00160.00161,296,250
28 Mar 20220.00180.00190.00160.00160.00161,641,521
25 Mar 20220.00170.00190.00160.00170.00173,319,377
24 Mar 20220.00160.00180.00140.00160.00166,260,245
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...