New Zealand markets closed

Global Entertainment Holdings, Inc. (GBHL)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
0.0026-0.0000 (-1.89%)
As of 09:32AM EST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
21 Jan 20220.00290.00290.00260.00260.0026781,526
20 Jan 20220.00240.00290.00220.00260.002616,660,884
19 Jan 20220.00320.00320.00240.00250.002524,326,987
18 Jan 20220.00250.00340.00210.00310.0031115,533,013
14 Jan 20220.00230.00250.00220.00250.00256,925,675
13 Jan 20220.00250.00260.00220.00230.002310,046,309
12 Jan 20220.00260.00270.00220.00270.002717,114,738
11 Jan 20220.00230.00270.00210.00250.002517,652,530
10 Jan 20220.00260.00280.00220.00220.002229,408,359
07 Jan 20220.00330.00360.00270.00270.0027159,021,456
06 Jan 20220.00200.00260.00200.00260.002652,452,868
05 Jan 20220.00220.00220.00200.00200.002012,937,539
04 Jan 20220.00250.00250.00200.00210.002127,385,713
03 Jan 20220.00220.00250.00190.00230.002337,383,152
31 Dec 20210.00170.00220.00170.00220.002216,424,351
30 Dec 20210.00170.00180.00160.00180.001821,673,749
29 Dec 20210.00160.00190.00160.00180.00189,102,427
28 Dec 20210.00190.00200.00140.00180.001812,933,105
27 Dec 20210.00190.00210.00190.00190.00195,479,679
23 Dec 20210.00210.00220.00190.00200.00203,116,600
22 Dec 20210.00200.00220.00200.00210.00213,319,592
21 Dec 20210.00210.00220.00200.00210.00211,585,932
20 Dec 20210.00200.00210.00200.00200.00204,665,886
17 Dec 20210.00200.00210.00190.00200.0020837,064
16 Dec 20210.00190.00220.00190.00190.00192,581,764
15 Dec 20210.00190.00190.00190.00190.00194,082,205
14 Dec 20210.00190.00210.00190.00190.00197,167,534
13 Dec 20210.00210.00210.00190.00190.00194,105,201
10 Dec 20210.00200.00230.00200.00210.00214,553,126
09 Dec 20210.00230.00240.00190.00210.00215,056,942
08 Dec 20210.00190.00220.00180.00220.00224,594,455
07 Dec 20210.00190.00200.00170.00200.002010,874,113
06 Dec 20210.00200.00220.00190.00200.00204,669,313
03 Dec 20210.00210.00230.00180.00200.00208,266,441
02 Dec 20210.00180.00220.00180.00190.001917,852,054
01 Dec 20210.00190.00190.00170.00180.00183,951,607
30 Nov 20210.00210.00210.00180.00190.001917,087,217
29 Nov 20210.00200.00210.00190.00210.00213,340,904
26 Nov 20210.00200.00210.00190.00210.00214,473,938
24 Nov 20210.00200.00220.00190.00200.002010,035,959
23 Nov 20210.00200.00250.00200.00220.002215,060,566
22 Nov 20210.00210.00260.00200.00230.002312,760,830
19 Nov 20210.00240.00240.00200.00200.00208,183,401
18 Nov 20210.00230.00240.00210.00220.00226,909,725
17 Nov 20210.00240.00240.00210.00230.002316,455,176
16 Nov 20210.00240.00260.00230.00240.002422,867,085
15 Nov 20210.00250.00270.00240.00260.00266,847,975
12 Nov 20210.00260.00280.00250.00260.002614,418,540
11 Nov 20210.00280.00290.00240.00260.002624,489,066
10 Nov 20210.00290.00300.00270.00290.002927,286,138
09 Nov 20210.00340.00340.00290.00310.003149,859,697
08 Nov 20210.00340.00360.00300.00330.003352,437,253
05 Nov 20210.00350.00350.00300.00300.003020,551,022
04 Nov 20210.00370.00380.00310.00340.003441,217,639
03 Nov 20210.00350.00380.00300.00370.003730,461,974
02 Nov 20210.00360.00370.00300.00320.003240,436,828
01 Nov 20210.00440.00450.00350.00350.003543,946,704
29 Oct 20210.00460.00500.00410.00420.004245,679,826
28 Oct 20210.00500.00500.00400.00420.004283,335,643
27 Oct 20210.00480.00580.00430.00490.0049124,347,147
26 Oct 20210.00980.00980.00450.00470.0047282,811,725
25 Oct 20210.00880.01100.00670.00750.0075666,915,916
22 Oct 20210.00640.01950.00610.00640.00641,027,002,562
21 Oct 20210.00320.00400.00310.00400.0040125,269,294
20 Oct 20210.00340.00340.00320.00320.003210,382,314
19 Oct 20210.00340.00340.00300.00340.00348,350,521
18 Oct 20210.00310.00340.00300.00320.003215,551,707
15 Oct 20210.00350.00350.00300.00320.00329,453,689
14 Oct 20210.00290.00350.00290.00340.003470,845,267
13 Oct 20210.00300.00310.00290.00300.00308,849,859
12 Oct 20210.00290.00310.00290.00300.003014,769,592
11 Oct 20210.00310.00310.00280.00280.00286,073,380
08 Oct 20210.00280.00310.00280.00300.00305,542,767
07 Oct 20210.00300.00310.00290.00300.00301,693,230
06 Oct 20210.00290.00300.00280.00280.00286,450,220
05 Oct 20210.00300.00310.00290.00300.00303,849,239
04 Oct 20210.00280.00310.00270.00300.003010,528,297
01 Oct 20210.00290.00290.00280.00280.00285,602,919
30 Sep 20210.00290.00300.00280.00280.00285,235,557
29 Sep 20210.00320.00330.00290.00290.00293,581,899
28 Sep 20210.00310.00320.00290.00310.00313,418,486
27 Sep 20210.00290.00320.00290.00310.003112,264,673
24 Sep 20210.00300.00300.00270.00300.003012,057,316
23 Sep 20210.00270.00300.00270.00290.00294,465,787
22 Sep 20210.00270.00300.00260.00280.002812,234,089
21 Sep 20210.00270.00280.00260.00280.00282,091,982
20 Sep 20210.00300.00300.00260.00280.002810,894,431
17 Sep 20210.00280.00300.00280.00300.00304,420,092
16 Sep 20210.00300.00300.00280.00290.00296,214,000
15 Sep 20210.00300.00310.00280.00300.00305,358,872
14 Sep 20210.00310.00320.00280.00300.003010,387,021
13 Sep 20210.00310.00330.00310.00310.00317,045,052
10 Sep 20210.00310.00330.00280.00320.003234,356,057
09 Sep 20210.00370.00370.00300.00310.003126,950,701
08 Sep 20210.00330.00380.00310.00350.003533,414,875
07 Sep 20210.00340.00350.00310.00330.003340,681,526
03 Sep 20210.00320.00320.00280.00320.00328,391,936
02 Sep 20210.00280.00340.00270.00320.003232,576,932
01 Sep 20210.00280.00300.00270.00280.00289,295,313
31 Aug 20210.00280.00280.00270.00280.00282,487,259
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...