tiprankstipranks
Global Education Communities (TSE:GEC)
TSX:GEC
Canadian Market
GEC
Global Education Communities
RESEARCH TOOLSreports

Global Education Communities (GEC) Historical Prices

8 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 10, 2026
0.34
0.34
0.33
0.34
0.34
+1.52%
0
0.00
Apr 09, 2026
0.32
0.33
0.32
0.33
0.33
+1.54%
9,982
0.57
Apr 08, 2026
0.33
0.33
0.33
0.33
0.33
-3.85%
2,000
0.11
Apr 07, 2026
0.34
0.35
0.33
0.34
0.34
+0.90%
0
0.00
Apr 06, 2026
0.34
0.35
0.32
0.34
0.34
-4.29%
0
0.00
Apr 03, 2026
0.35
0.35
0.35
0.35
0.35
0.00%
0
0.00
Apr 02, 2026
0.35
0.35
0.35
0.35
0.35
+4.48%
520
0.03
Apr 01, 2026
0.34
0.35
0.32
0.34
0.34
+1.52%
0
0.00
Mar 31, 2026
0.33
0.34
0.32
0.33
0.33
-1.49%
0
0.00
Mar 30, 2026
0.34
0.34
0.34
0.34
0.34
-1.47%
8,025
0.41
Mar 27, 2026
0.34
0.34
0.34
0.34
0.34
+1.49%
7,546
0.39
Mar 26, 2026
0.33
0.34
0.30
0.34
0.34
0.00%
65,250
3.46
Mar 25, 2026
0.34
0.34
0.34
0.34
0.34
0.00%
0
0.00
Mar 24, 2026
0.34
0.34
0.34
0.34
0.34
0.00%
3,007
0.16
Mar 23, 2026
0.28
0.34
0.28
0.34
0.34
+17.54%
49,605
2.75
Mar 20, 2026
0.30
0.30
0.29
0.29
0.29
-10.94%
154,205
9.57
Mar 19, 2026
0.33
0.33
0.32
0.32
0.32
-8.57%
97,536
6.32
Mar 18, 2026
0.35
0.35
0.35
0.35
0.35
0.00%
2,955
0.19
Mar 17, 2026
0.35
0.35
0.35
0.35
0.35
+2.94%
15,000
0.98
Mar 16, 2026
0.34
0.35
0.33
0.34
0.34
0.00%
0
0.00
Mar 13, 2026
0.34
0.35
0.33
0.34
0.34
0.00%
0
0.00
Mar 12, 2026
0.34
0.35
0.33
0.34
0.34
+3.03%
0
0.00
Mar 11, 2026
0.33
0.33
0.33
0.33
0.33
-2.94%
7,500
0.46
Mar 10, 2026
0.34
0.35
0.33
0.34
0.34
+3.03%
0
0.00
Mar 09, 2026
0.33
0.33
0.33
0.33
0.33
+1.54%
1,000
0.05
Mar 06, 2026
0.33
0.33
0.33
0.33
0.33
-4.41%
31,000
1.51
Mar 05, 2026
0.34
0.34
0.34
0.34
0.34
0.00%
5,100
0.25
Mar 04, 2026
0.34
0.36
0.34
0.34
0.34
-6.34%
9,872
0.48
Mar 03, 2026
0.36
0.39
0.34
0.36
0.36
+3.71%
0
0.00
Mar 02, 2026
0.35
0.35
0.35
0.35
0.35
+2.94%
10,065
0.39
Feb 27, 2026
0.34
0.34
0.34
0.34
0.34
0.00%
0
0.00
Feb 26, 2026
0.34
0.34
0.34
0.34
0.34
0.00%
0
0.00
Feb 25, 2026
0.34
0.34
0.34
0.34
0.34
0.00%
0
0.00
Feb 24, 2026
0.34
0.34
0.34
0.34
0.34
-4.23%
500
0.02
Feb 23, 2026
0.36
0.36
0.36
0.36
0.36
+7.58%
543
0.02
Feb 20, 2026
0.34
0.34
0.33
0.33
0.33
0.00%
0
0.00
Feb 19, 2026
0.34
0.34
0.33
0.33
0.33
-4.35%
7,000
0.23
Feb 18, 2026
0.35
0.35
0.34
0.35
0.35
-1.43%
35,105
1.16
Feb 17, 2026
0.35
0.35
0.35
0.35
0.35
+1.45%
40,383
1.36
Feb 16, 2026
0.36
0.36
0.35
0.35
0.35
0.00%
0
0.00
Feb 13, 2026
0.36
0.36
0.35
0.35
0.35
-2.82%
35,055
1.20
Feb 12, 2026
0.36
0.36
0.36
0.36
0.36
-4.05%
22,779
0.79
Feb 11, 2026
0.37
0.38
0.36
0.37
0.37
+1.37%
0
0.00
Feb 10, 2026
0.37
0.38
0.36
0.37
0.37
+1.37%
0
0.00
Feb 09, 2026
0.36
0.37
0.36
0.37
0.37
-1.35%
16,081
0.56
Feb 06, 2026
0.37
0.38
0.36
0.37
0.37
-2.63%
0
0.00
Feb 05, 2026
0.38
0.38
0.38
0.38
0.38
+2.70%
53,650
1.93
Feb 04, 2026
0.37
0.38
0.36
0.37
0.37
0.00%
0
0.00
Feb 03, 2026
0.37
0.38
0.36
0.37
0.37
0.00%
0
0.00
Feb 02, 2026
0.37
0.37
0.37
0.37
0.37
0.00%
22,672
0.82
Rows:
50