Global Eagle Entertainment Inc. Historical Stock Prices

ENT 
$13.57
*  
0.18
1.31%
Get ENT Alerts
*Delayed - data as of Apr. 20, 2015  -  Find a broker to begin trading ENT now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
View:    ENT Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 20-JAN-2015 TO 20-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  13.86  13.93  13.53  13.57 289,884
04/20/2015 13.86 13.93 13.53 13.57 289,884
04/17/2015 13.86 13.98 13.54 13.75 374,847
04/16/2015 13.37 13.88 13.37 13.855 381,302
04/15/2015 13.45 13.55 13.24 13.39 277,775
04/14/2015 13.02 13.44 13.02 13.35 179,022
04/13/2015 12.99 13.29 12.99 13.05 236,925
04/10/2015 13.33 13.33 12.78 13.03 611,789
04/09/2015 13.26 13.62 13.22 13.24 187,680
04/08/2015 13.42 13.66 13.01 13.32 195,145
04/07/2015 13.18 13.5 12.94 13.42 528,903
04/06/2015 13.32 13.52 13.13 13.15 146,981
04/02/2015 13.11 13.5 13.05 13.46 224,426
04/01/2015 13.26 13.49 12.9 13.14 506,904
03/31/2015 13.14 13.33 13 13.31 478,802
03/30/2015 13 13.5 13 13.23 317,434
03/27/2015 13.43 13.52 13.08 13.38 408,882
03/26/2015 13.72 13.8 13.38 13.4 314,619
03/25/2015 14.29 14.52 13.72 13.79 334,625
03/24/2015 14.56 14.774 14.25 14.29 489,537
03/23/2015 14.33 14.56 14.152 14.55 345,774
03/20/2015 14.2 14.44 14.11 14.4 765,204
03/19/2015 13.92 14.5 13.822 14.125 759,932
03/18/2015 13.49 13.92 13.4 13.91 710,880
03/17/2015 13.1 13.58 13.03 13.57 714,023
03/16/2015 13.26 13.42 13.12 13.15 237,492
03/13/2015 13.27 13.41 13.07 13.21 217,400
03/12/2015 13.22 13.33 13.11 13.28 261,283
03/11/2015 12.82 13.26 12.82 13.11 500,024
03/10/2015 13.22 13.3 12.9 13.07 315,840
03/09/2015 13.2 13.54 13.11 13.51 349,554
03/06/2015 13.48 14.08 13.03 13.14 673,286
03/05/2015 13.45 13.55 13.3 13.5 384,733
03/04/2015 13.04 13.54 13.04 13.4 476,443
03/03/2015 13.38 13.55 13.12 13.2 571,351
03/02/2015 13.33 13.51 13.25 13.395 265,652
02/27/2015 13.57 13.82 13.26 13.3 571,140
02/26/2015 13.09 13.2 12.95 13.13 491,859
02/25/2015 13.08 13.3 12.95 13.07 225,273
02/24/2015 13.1 13.19 12.894 13.04 552,463
02/23/2015 13.23 13.38 12.98 13.045 708,603
02/20/2015 13.66 13.81 13.25 13.31 471,291
02/19/2015 13.64 13.82 13.46 13.65 360,482
02/18/2015 13.78 13.85 13.56 13.65 489,686
02/17/2015 13.61 13.8599 13.578 13.75 405,260
02/13/2015 13.25 13.68 13.25 13.56 922,764
02/12/2015 13.56 13.75 12.9 13.27 3,841,055
02/11/2015 13.26 13.44 12.57 12.95 1,311,507
02/10/2015 13.68 13.68 12.695 13.445 988,132
02/09/2015 15.15 15.15 13.22 13.5 991,554
02/06/2015 15.7 15.87 15.455 15.7 187,599
02/05/2015 15.46 15.84 15.302 15.74 152,547
02/04/2015 15.43 15.57 15.21 15.45 170,295
02/03/2015 15.29 15.55 15.24 15.48 180,643
02/02/2015 15.46 15.66 15.1 15.3 218,543
01/30/2015 15.42 15.83 15.33 15.395 307,506
01/29/2015 15.17 15.59 15.11 15.58 269,166
01/28/2015 15.59 15.6 15.095 15.19 355,228
01/27/2015 15.35 16.01 15.04 15.54 227,786
01/26/2015 15.36 15.72 15.23 15.69 462,973
01/23/2015 15.5 15.69 15.24 15.36 246,305
01/22/2015 15.25 15.5 15 15.46 305,170
01/21/2015 14.75 15.35 14.65 15.09 782,904
01/20/2015 14.7 15 14.48 14.81 238,428
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?