Dark

GEC
GLOBAL EDUCATION COMMUNITIES CORP
stock TSE

Inactive

Aug 2, 2024

0.3100CAD+3.333%(+0.0100)2,000

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	0.3200	0.3200	0.3100	0.3100	+3.333%	2,000	0.000%
2024-07-17	0.3000	0.3000	0.3000	0.3000	0.000%	1,500	+3.333%
2024-07-16	0.3000	0.3000	0.3000	0.3000	0.000%	2,003	+3.333%
2024-07-15	0.3000	0.3000	0.3000	0.3000	0.000%	500	+3.333%
2024-07-12	0.3000	0.3000	0.3000	0.3000	-3.226%	4,000	+3.333%
2024-07-11	0.3100	0.3100	0.3100	0.3100	+3.333%	2,000	0.000%
2024-07-10	0.3000	0.3000	0.3000	0.3000	-11.765%	8,500	+3.333%
2024-07-09	0.3400	0.3400	0.3400	0.3400	-2.857%	1,007	-8.824%
2024-07-08	0.3500	0.3500	0.3500	0.3500	0.000%	5,000	-11.429%
2024-07-05	0.3500	0.3500	0.3500	0.3500	+12.903%	500	-11.429%
2024-07-04	0.3100	0.3100	0.3100	0.3100	+3.333%	30,000	0.000%
2024-07-03	0.3300	0.3300	0.3000	0.3000	-9.091%	41,505	+3.333%
2024-06-21	0.3400	0.4000	0.3300	0.3300	-8.333%	17,000	-6.061%
2024-06-20	0.3600	0.3600	0.3600	0.3600	+5.882%	3,500	-13.889%
2024-06-13	0.3500	0.3500	0.3400	0.3400	-2.857%	4,000	-8.824%
2024-06-12	0.3500	0.3500	0.3500	0.3500	0.000%	2,010	-11.429%
2024-06-03	0.3500	0.3500	0.3500	0.3500	-12.500%	8,031	-11.429%
2024-05-31	0.3700	0.4000	0.3700	0.4000	+8.108%	1,751	-22.500%
2024-05-30	0.3700	0.3700	0.3700	0.3700	-7.500%	500	-16.216%
2024-05-29	0.3900	0.4000	0.3900	0.4000	+11.111%	11,053	-22.500%
2024-05-28	0.3600	0.3600	0.3600	0.3600	0.000%	15,000	-13.889%
2024-05-24	0.3600	0.3600	0.3600	0.3600	0.000%	3,000	-13.889%
2024-05-22	0.3600	0.3600	0.3600	0.3600	0.000%	6,755	-13.889%
2024-05-21	0.3500	0.3600	0.3500	0.3600	0.000%	6,000	-13.889%
2024-05-17	0.3600	0.3600	0.3600	0.3600	0.000%	20,500	-13.889%
2024-05-16	0.3600	0.3600	0.3600	0.3600	0.000%	18,000	-13.889%
2024-05-14	0.3600	0.3600	0.3600	0.3600	0.000%	1,000	-13.889%
2024-05-13	0.3600	0.3600	0.3600	0.3600	0.000%	7,100	-13.889%
2024-05-10	0.3600	0.3600	0.3600	0.3600	+2.857%	15,000	-13.889%
2024-05-09	0.3500	0.3500	0.3500	0.3500	+2.941%	500	-11.429%
2024-05-01	0.3400	0.3400	0.3400	0.3400	-5.556%	1,500	-8.824%
2024-04-29	0.3600	0.3800	0.3600	0.3600	0.000%	4,520	-13.889%
2024-04-26	0.3600	0.3600	0.3600	0.3600	+5.882%	3,500	-13.889%
2024-04-23	0.3400	0.3400	0.3400	0.3400	-2.857%	1,000	-8.824%
2024-04-22	0.3500	0.3500	0.3500	0.3500	-2.778%	17,000	-11.429%
2024-04-16	0.3450	0.3600	0.3450	0.3600	+2.857%	38,000	-13.889%
2024-04-15	0.3650	0.3650	0.3350	0.3500	-5.405%	23,040	-11.429%
2024-04-12	0.3900	0.3900	0.3700	0.3700	-5.128%	19,000	-16.216%
2024-04-11	0.3950	0.4000	0.3900	0.3900	-1.266%	22,521	-20.513%
2024-04-10	0.3750	0.3950	0.3750	0.3950	+3.947%	7,000	-21.519%
2024-04-08	0.3900	0.3900	0.3800	0.3800	-5.000%	7,403	-18.421%
2024-04-04	0.4000	0.4000	0.4000	0.4000	0.000%	66,500	-22.500%
2024-04-03	0.4000	0.4000	0.4000	0.4000	0.000%	92,575	-22.500%
2024-04-02	0.3900	0.4000	0.3900	0.4000	0.000%	17,500	-22.500%
2024-04-01	0.4250	0.4250	0.4000	0.4000	0.000%	19,926	-22.500%
2024-03-28	0.4000	0.4000	0.4000	0.4000	0.000%	321,000	-22.500%
2024-03-27	0.4000	0.4000	0.4000	0.4000	0.000%	81,500	-22.500%
2024-03-26	0.4000	0.4000	0.4000	0.4000	0.000%	47,005	-22.500%
2024-03-25	0.3900	0.4000	0.3900	0.4000	+2.564%	68,015	-22.500%
2024-03-22	0.3900	0.3900	0.3900	0.3900	0.000%	4,051	-20.513%
2024-03-21	0.3900	0.4100	0.3900	0.3900	-2.500%	135,564	-20.513%
2024-03-20	0.3900	0.4000	0.3900	0.4000	+8.108%	22,800	-22.500%
2024-03-15	0.3700	0.3700	0.3700	0.3700	+8.824%	3,000	-16.216%
2024-03-14	0.3400	0.3400	0.3400	0.3400	-8.108%	500	-8.824%
2024-03-11	0.3700	0.3700	0.3700	0.3700	+5.714%	3,000	-16.216%
2024-03-06	0.3500	0.3500	0.3500	0.3500	+2.941%	12,000	-11.429%
2024-03-01	0.3400	0.3400	0.3400	0.3400	+6.250%	13,975	-8.824%
2024-02-27	0.3200	0.3200	0.3200	0.3200	0.000%	2,500	-3.125%
2024-02-23	0.3500	0.3750	0.3200	0.3200	-14.667%	52,500	-3.125%
2024-02-20	0.3750	0.3750	0.3750	0.3750	+7.143%	10,500	-17.333%
2024-02-16	0.3400	0.3500	0.3150	0.3500	-7.895%	57,150	-11.429%
2024-02-15	0.3450	0.3800	0.3450	0.3800	+13.433%	69,000	-18.421%
2024-02-13	0.3900	0.3900	0.3350	0.3350	-11.842%	23,000	-7.463%
2024-02-12	0.3500	0.3800	0.3500	0.3800	+10.145%	17,500	-18.421%
2024-02-08	0.3400	0.3450	0.3400	0.3450	+7.812%	9,000	-10.145%
2024-02-07	0.3400	0.3400	0.3200	0.3200	-3.030%	65,000	-3.125%
2024-02-05	0.3300	0.3300	0.3300	0.3300	0.000%	34,000	-6.061%
2024-02-02	0.3300	0.3300	0.3300	0.3300	-2.941%	302,000	-6.061%
2024-01-29	0.3400	0.3400	0.3400	0.3400	+6.250%	1,500	-8.824%
2024-01-25	0.3200	0.3200	0.3200	0.3200	0.000%	500	-3.125%
2024-01-24	0.3200	0.3200	0.3200	0.3200	+3.226%	2,000	-3.125%
2024-01-22	0.3000	0.3100	0.3000	0.3100	+1.639%	5,000	0.000%
2024-01-19	0.3050	0.3050	0.3050	0.3050	0.000%	4,000	+1.639%
2024-01-18	0.3050	0.3050	0.3050	0.3050	+1.667%	1,000	+1.639%
2024-01-02	0.3000	0.3000	0.3000	0.3000	-6.250%	23,510	+3.333%
2023-12-28	0.3200	0.3200	0.3200	0.3200	+8.475%	4,000	-3.125%
2023-12-27	0.3300	0.3300	0.2950	0.2950	-13.235%	23,500	+5.085%
2023-12-22	0.3200	0.3400	0.3200	0.3400	+6.250%	63,000	-8.824%
2023-12-19	0.3100	0.3200	0.2900	0.3200	+3.226%	36,000	-3.125%
2023-12-18	0.3100	0.3100	0.3100	0.3100	-6.061%	14,500	0.000%
2023-12-13	0.3100	0.3300	0.3100	0.3300	0.000%	21,175	-6.061%
2023-12-12	0.3300	0.3300	0.3300	0.3300	0.000%	6,000	-6.061%
2023-12-08	0.3300	0.3300	0.3300	0.3300	+3.125%	1,500	-6.061%
2023-12-07	0.3200	0.3200	0.3200	0.3200	-3.030%	4,500	-3.125%
2023-12-05	0.3300	0.3300	0.3300	0.3300	-2.941%	7,500	-6.061%
2023-12-04	0.3350	0.3400	0.3350	0.3400	0.000%	11,000	-8.824%
2023-12-01	0.3400	0.3400	0.3400	0.3400	0.000%	2,000	-8.824%
2023-11-30	0.3500	0.3500	0.3400	0.3400	0.000%	14,100	-8.824%
2023-11-28	0.3400	0.3400	0.3400	0.3400	0.000%	3,000	-8.824%
2023-11-27	0.3400	0.3400	0.3400	0.3400	+3.030%	13,500	-8.824%
2023-11-22	0.3300	0.3300	0.3300	0.3300	-8.333%	500	-6.061%
2023-11-17	0.3600	0.3600	0.3600	0.3600	-2.703%	1,000	-13.889%
2023-11-15	0.3300	0.3700	0.3300	0.3700	+2.778%	8,000	-16.216%
2023-11-09	0.3600	0.3600	0.3600	0.3600	-5.263%	3,500	-13.889%
2023-11-07	0.3800	0.3800	0.3800	0.3800	-2.564%	7,000	-18.421%
2023-11-03	0.3800	0.3900	0.3800	0.3900	0.000%	5,500	-20.513%
2023-10-31	0.3600	0.3900	0.3600	0.3900	+8.333%	26,500	-20.513%
2023-10-26	0.3800	0.3800	0.3600	0.3600	-5.263%	10,755	-13.889%
2023-10-25	0.3800	0.3800	0.3800	0.3800	-2.564%	17,500	-18.421%
2023-10-24	0.3900	0.3900	0.3900	0.3900	0.000%	51,500	-20.513%
2023-10-23	0.3900	0.3900	0.3900	0.3900	-2.500%	20,000	-20.513%
2023-10-20	0.3800	0.4000	0.3800	0.4000	+2.564%	9,000	-22.500%
2023-10-18	0.3900	0.3900	0.3900	0.3900	+5.405%	12,000	-20.513%
2023-10-17	0.3700	0.3700	0.3700	0.3700	-2.632%	9,000	-16.216%
2023-10-12	0.3800	0.3800	0.3800	0.3800	+5.556%	19,502	-18.421%
2023-10-04	0.3600	0.3600	0.3600	0.3600	0.000%	3,000	-13.889%
2023-10-03	0.3600	0.3600	0.3600	0.3600	-5.263%	7,000	-13.889%
2023-09-22	0.3800	0.3800	0.3800	0.3800	-2.564%	20,000	-18.421%
2023-09-15	0.3900	0.3900	0.3900	0.3900	0.000%	15,545	-20.513%
2023-09-14	0.3900	0.3900	0.3900	0.3900	-4.878%	47,000	-20.513%
2023-09-13	0.4100	0.4100	0.4100	0.4100	0.000%	1,000	-24.390%
2023-09-12	0.3600	0.4100	0.3600	0.4100	+2.500%	15,022	-24.390%
2023-09-11	0.4000	0.4000	0.4000	0.4000	-2.439%	11,510	-22.500%
2023-09-01	0.4100	0.4100	0.4100	0.4100	+3.797%	3,500	-24.390%
2023-08-30	0.3950	0.3950	0.3950	0.3950	0.000%	7,000	-21.519%
2023-08-29	0.3950	0.4000	0.3950	0.3950	+12.857%	18,500	-21.519%
2023-08-28	0.3500	0.3500	0.3500	0.3500	0.000%	1,500	-11.429%
2023-08-18	0.3500	0.3500	0.3500	0.3500	0.000%	2,000	-11.429%
2023-08-17	0.3500	0.3500	0.3500	0.3500	0.000%	15,226	-11.429%
2023-08-16	0.3500	0.3500	0.3500	0.3500	0.000%	1,500	-11.429%
2023-08-15	0.3500	0.3500	0.3400	0.3500	-5.405%	39,000	-11.429%
2023-08-14	0.3950	0.3950	0.2850	0.3700	-6.329%	187,350	-16.216%
2023-08-11	0.3950	0.3950	0.3950	0.3950	0.000%	8,000	-21.519%
2023-08-10	0.3950	0.3950	0.3950	0.3950	+1.282%	28,500	-21.519%
2023-08-08	0.3950	0.4000	0.3900	0.3900	-1.266%	47,500	-20.513%
2023-08-04	0.3950	0.3950	0.3950	0.3950	+1.282%	7,500	-21.519%
2023-08-01	0.3900	0.3900	0.3900	0.3900	-1.266%	500	-20.513%
2023-07-31	0.3950	0.3950	0.3950	0.3950	0.000%	4,000	-21.519%
2023-07-28	0.3950	0.3950	0.3950	0.3950	-1.250%	12,500	-21.519%
2023-07-26	0.4000	0.4000	0.4000	0.4000	0.000%	1,948	-22.500%
2023-07-21	0.4000	0.4000	0.4000	0.4000	0.000%	12,500	-22.500%
2023-07-19	0.4000	0.4000	0.4000	0.4000	+5.263%	1,100	-22.500%
2023-07-12	0.3900	0.3900	0.3800	0.3800	0.000%	10,000	-18.421%
2023-07-10	0.3900	0.3900	0.3800	0.3800	-5.000%	36,649	-18.421%
2023-07-07	0.4000	0.4000	0.4000	0.4000	0.000%	20,000	-22.500%
2023-07-04	0.4050	0.4050	0.4000	0.4000	0.000%	15,635	-22.500%
2023-06-30	0.4000	0.4000	0.4000	0.4000	-2.439%	6,000	-22.500%
2023-06-26	0.4100	0.4100	0.4100	0.4100	+2.500%	9,120	-24.390%
2023-06-23	0.4000	0.4000	0.4000	0.4000	0.000%	3,500	-22.500%
2023-06-19	0.4100	0.4100	0.3500	0.4000	-2.439%	39,500	-22.500%
2023-06-15	0.4200	0.4200	0.4100	0.4100	-6.818%	4,000	-24.390%
2023-06-13	0.4400	0.4400	0.4000	0.4400	0.000%	46,500	-29.545%
2023-06-12	0.4400	0.4400	0.4400	0.4400	+7.317%	10,008	-29.545%
2023-06-06	0.4100	0.4100	0.4100	0.4100	0.000%	15,000	-24.390%
2023-06-02	0.4100	0.4100	0.4100	0.4100	+1.235%	40,200	-24.390%
2023-05-31	0.4100	0.4100	0.4050	0.4050	-1.220%	6,500	-23.457%
2023-05-30	0.4100	0.4100	0.4100	0.4100	0.000%	800	-24.390%
2023-05-29	0.4100	0.4100	0.4100	0.4100	0.000%	20,000	-24.390%
2023-05-26	0.4100	0.4100	0.4100	0.4100	-5.747%	1,000	-24.390%
2023-05-25	0.4100	0.4350	0.4100	0.4350	+8.750%	7,500	-28.736%
2023-05-24	0.4000	0.4000	0.4000	0.4000	0.000%	30,000	-22.500%
2023-05-23	0.4000	0.4000	0.4000	0.4000	0.000%	1,000	-22.500%
2023-05-19	0.4000	0.4000	0.4000	0.4000	+3.896%	20,000	-22.500%
2023-05-15	0.3900	0.3900	0.3850	0.3850	-6.098%	1,000	-19.481%
2023-05-12	0.3900	0.4100	0.3900	0.4100	+2.500%	23,061	-24.390%
2023-05-04	0.4000	0.4000	0.4000	0.4000	-2.439%	18,500	-22.500%
2023-05-02	0.4100	0.4100	0.4100	0.4100	0.000%	7,021	-24.390%
2023-05-01	0.4100	0.4100	0.4100	0.4100	+2.500%	22,625	-24.390%
2023-04-27	0.3900	0.4100	0.3900	0.4000	-2.439%	5,520	-22.500%
2023-04-26	0.4000	0.4100	0.4000	0.4100	0.000%	11,500	-24.390%
2023-04-25	0.4100	0.4100	0.4100	0.4100	+1.235%	36,000	-24.390%
2023-04-24	0.4050	0.4050	0.4050	0.4050	-7.955%	1,515	-23.457%
2023-04-21	0.4400	0.4400	0.4400	0.4400	+7.317%	19,500	-29.545%
2023-04-20	0.4100	0.4100	0.4100	0.4100	0.000%	1,000	-24.390%

.dark-mode .z9Bbkm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .z9Bbkm{ color: #333333; background-color: white; border: 2px solid #333333; }GECGLOBAL EDUCATION COMMUNITIES CORPstock TSE

GEC
GLOBAL EDUCATION COMMUNITIES CORP
stock TSE