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.

Date	Open	Close	Change	Low	High	Volume
2020-09-08	0.93	0.80	↓$0.13 (-13.85%)	0.80	0.99	42.60K
2020-09-04	0.86	1.00	↑$0.14 (15.81%)	0.85	1.11	36.66K
2020-09-03	0.90	0.88	↓$0.02 (-2.56%)	0.82	0.94	8.40K
2020-09-02	0.72	0.90	↑$0.18 (25.00%)	0.70	0.90	35.94K
2020-09-01	0.88	0.69	↓$0.19 (-21.59%)	0.69	1.00	91.53K
2020-08-31	0.99	0.89	↓$0.10 (-10.51%)	0.89	1.07	43.74K
2020-08-28	0.88	0.99	↑$0.11 (12.50%)	0.86	1.05	17.13K
2020-08-27	1.42	0.92	↓$0.50 (-35.21%)	0.85	1.42	110.01K
2020-08-26	1.55	1.42	↓$0.13 (-8.39%)	1.36	1.66	33.70K
2020-08-25	1.76	1.58	↓$0.19 (-10.51%)	1.22	1.80	115.58K
2020-08-24	1.95	1.93	↓$0.02 (-1.28%)	1.56	2.24	85.98K
2020-08-21	1.53	2.45	↑$0.92 (60.13%)	1.40	2.45	117.24K
2020-08-20	1.19	1.49	↑$0.30 (25.55%)	1.19	1.60	96.09K
2020-08-19	1.14	1.15	↑$0.01 (0.88%)	1.05	1.20	51.86K
2020-08-18	1.01	1.14	↑$0.13 (12.87%)	1.01	1.22	40.75K
2020-08-17	0.96	1.06	↑$0.10 (10.42%)	0.86	1.06	299.38K
2020-08-14	0.95	0.97	↑$0.02 (2.21%)	0.95	1.03	60.93K
2020-08-13	0.90	1.00	↑$0.10 (11.11%)	0.90	1.02	103.68K
2020-08-12	0.98	0.85	↓$0.13 (-13.27%)	0.85	0.98	42.88K
2020-08-11	0.90	0.91	↑$0.01 (1.11%)	0.86	0.99	23.42K
2020-08-10	0.91	0.97	↑$0.07 (7.18%)	0.85	1.00	37.25K
2020-08-07	0.95	0.90	↓$0.05 (-4.92%)	0.85	1.30	100.52K
2020-08-06	0.68	0.85	↑$0.17 (25.00%)	0.68	1.01	164.82K
2020-08-05	0.52	0.68	↑$0.16 (30.77%)	0.52	0.71	232.09K
2020-08-04	0.31	0.56	↑$0.25 (80.71%)	0.30	1.19	366.82K
2020-08-03	2.05	1.90	↓$0.15 (-7.32%)	1.81	2.12	603.43K
2020-07-31	2.16	2.12	↓$0.04 (-1.85%)	2.09	2.19	254.55K
2020-07-30	2.10	2.28	↑$0.18 (8.57%)	2.10	2.33	378.43K
2020-07-29	2.00	2.53	↑$0.53 (26.50%)	2.00	2.62	1.62M
2020-07-28	2.53	2.46	↓$0.07 (-2.77%)	2.21	2.59	0.93M