GEVC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	18.10	18.10	18.10	18.10	18.10	0.77%	49
Sep 21, 2026	17.96	17.96	17.96	17.96	17.96	1.37%	18
Sep 18, 2026	17.33	17.72	17.33	17.72	17.72	3.03%	129
Sep 17, 2026	17.20	17.20	17.20	17.20	17.20	-0.05%	263
Sep 16, 2026	17.21	17.21	17.21	17.21	17.21	10.45%	99
Sep 15, 2026	15.58	15.58	15.58	15.58	15.58	1.33%	57
Sep 14, 2026	15.37	15.37	15.37	15.37	15.37	-17.23%	45
Sep 11, 2026	18.57	18.57	18.57	18.57	18.57	7.13%	36
Sep 10, 2026	17.80	17.80	17.34	17.34	17.34	-5.92%	492
Sep 9, 2026	18.53	18.53	18.43	18.43	18.43	-4.14%	243
Sep 8, 2026	19.06	19.23	19.06	19.23	19.23	5.97%	1,530
Sep 4, 2026	18.73	18.73	18.14	18.14	18.14	0.35%	974
Sep 3, 2026	18.21	18.21	18.08	18.08	18.08	3.80%	732
Sep 2, 2026	17.10	17.44	17.10	17.42	17.42	5.63%	586
Sep 1, 2026	16.11	16.49	16.11	16.49	16.49	0.15%	605
Aug 31, 2026	16.46	16.46	16.46	16.46	16.46	-3.60%	135
Aug 28, 2026	17.08	17.08	17.08	17.08	17.08	-8.61%	153
Aug 27, 2026	18.59	18.69	18.54	18.69	18.69	-0.38%	448
Aug 26, 2026	18.45	18.76	18.28	18.76	18.76	6.22%	1,132
Aug 25, 2026	18.25	18.25	17.66	17.66	17.66	-3.25%	1,159
Aug 24, 2026	18.25	18.25	18.25	18.25	18.25	-3.26%	10
Aug 21, 2026	18.87	18.87	18.87	18.87	18.87	-1.79%	193
Aug 20, 2026	19.21	19.21	19.21	19.21	19.21	-4.24%	61
Aug 19, 2026	20.06	20.06	20.06	20.06	20.06	-3.84%	56
Aug 18, 2026	20.86	20.86	20.86	20.86	20.86	-14.06%	82
Aug 17, 2026	24.28	24.28	24.28	24.28	24.28	3.70%	121
Aug 14, 2026	23.41	23.41	23.41	23.41	23.41	2.62%	144
Aug 13, 2026	22.81	22.81	22.81	22.81	22.81	1.70%	553
Aug 12, 2026	22.43	22.43	22.43	22.43	22.43	5.59%	15
Aug 11, 2026	21.24	21.24	21.24	21.24	21.24	3.88%	77
Aug 10, 2026	20.45	20.45	20.45	20.45	20.45	0.23%	109
Aug 7, 2026	20.40	20.40	20.40	20.40	20.40	-1.87%	22
Aug 6, 2026	20.79	20.79	20.79	20.79	20.79	-4.33%	103
Aug 5, 2026	21.73	21.73	21.73	21.73	21.73	0.23%	68
Aug 4, 2026	21.68	21.68	21.68	21.68	21.68	2.25%	136
Aug 3, 2026	21.21	21.21	21.21	21.21	21.20	3.34%	102
Jul 31, 2026	20.52	20.52	20.52	20.52	20.52	1.14%	56
Jul 30, 2026	20.29	20.29	20.29	20.29	20.29	18.38%	130
Jul 29, 2026	17.23	17.23	17.14	17.14	17.14	-8.49%	499
Jul 28, 2026	18.73	18.73	18.73	18.73	18.73	-10.74%	9
Jul 27, 2026	20.98	20.98	20.98	20.98	20.98	-3.38%	109
Jul 24, 2026	21.99	21.99	21.72	21.72	21.72	-3.71%	280
Jul 23, 2026	21.50	23.00	21.50	22.55	22.55	6.34%	798
Jul 22, 2026	22.76	22.81	20.94	21.21	21.21	-14.53%	7,832
Jul 21, 2026	25.63	25.63	24.82	24.82	24.81	-0.45%	447
Jul 20, 2026	24.70	24.93	24.70	24.93	24.93	3.75%	140
Jul 17, 2026	22.11	24.03	22.11	24.03	24.03	4.38%	1,113
Jul 16, 2026	22.52	23.02	22.52	23.02	23.02	-3.22%	120
Jul 15, 2026	23.78	23.78	23.78	23.78	23.78	-3.27%	109
Jul 14, 2026	24.13	24.59	24.13	24.59	24.59	4.90%	108