Global Eagle Entertainment Inc (ENT) Historical Stock Data

Historical Data

In the past 30 trading days, ENT is up 7.41% a day on average. There have been 17 days where Global Eagle Entertainment Inc closed green and 13 days where ENT closed red.

DateOpenCloseChangeLowHighVolume
2020-09-080.930.80↓$0.13 (-13.85%)0.800.9942.60K
2020-09-040.861.00↑$0.14 (15.81%)0.851.1136.66K
2020-09-030.900.88↓$0.02 (-2.56%)0.820.948.40K
2020-09-020.720.90↑$0.18 (25.00%)0.700.9035.94K
2020-09-010.880.69↓$0.19 (-21.59%)0.691.0091.53K
2020-08-310.990.89↓$0.10 (-10.51%)0.891.0743.74K
2020-08-280.880.99↑$0.11 (12.50%)0.861.0517.13K
2020-08-271.420.92↓$0.50 (-35.21%)0.851.42110.01K
2020-08-261.551.42↓$0.13 (-8.39%)1.361.6633.70K
2020-08-251.761.58↓$0.19 (-10.51%)1.221.80115.58K
2020-08-241.951.93↓$0.02 (-1.28%)1.562.2485.98K
2020-08-211.532.45↑$0.92 (60.13%)1.402.45117.24K
2020-08-201.191.49↑$0.30 (25.55%)1.191.6096.09K
2020-08-191.141.15↑$0.01 (0.88%)1.051.2051.86K
2020-08-181.011.14↑$0.13 (12.87%)1.011.2240.75K
2020-08-170.961.06↑$0.10 (10.42%)0.861.06299.38K
2020-08-140.950.97↑$0.02 (2.21%)0.951.0360.93K
2020-08-130.901.00↑$0.10 (11.11%)0.901.02103.68K
2020-08-120.980.85↓$0.13 (-13.27%)0.850.9842.88K
2020-08-110.900.91↑$0.01 (1.11%)0.860.9923.42K
2020-08-100.910.97↑$0.07 (7.18%)0.851.0037.25K
2020-08-070.950.90↓$0.05 (-4.92%)0.851.30100.52K
2020-08-060.680.85↑$0.17 (25.00%)0.681.01164.82K
2020-08-050.520.68↑$0.16 (30.77%)0.520.71232.09K
2020-08-040.310.56↑$0.25 (80.71%)0.301.19366.82K
2020-08-032.051.90↓$0.15 (-7.32%)1.812.12603.43K
2020-07-312.162.12↓$0.04 (-1.85%)2.092.19254.55K
2020-07-302.102.28↑$0.18 (8.57%)2.102.33378.43K
2020-07-292.002.53↑$0.53 (26.50%)2.002.621.62M
2020-07-282.532.46↓$0.07 (-2.77%)2.212.590.93M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

bullorbear

$ENT Dip buyers are going to get wrecked

0 Like Report
kairaae

$ENT Many many bears

0 Like Report
im_drank

$ENT hint hint this is when you buy a few

0 Like Report
ihatenewegg

$ENT There is nothing wrong with a decent pullback

0 Like Report
ihatenewegg

$ENT The best investment you can make is an investment in yourself or another person

0 Like Report
4texin

$ENT let’s buy NOW!!!

0 Like Report