GEVX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 5, 2025	29.79	29.79	26.16	27.70	27.70	-6.36%	150,114
Sep 4, 2025	27.45	29.58	27.45	29.58	29.58	7.76%	127,160
Sep 3, 2025	28.00	28.04	26.25	27.45	27.45	-1.15%	108,710
Sep 2, 2025	28.37	28.99	26.56	27.77	27.77	-10.94%	178,946
Aug 29, 2025	33.21	33.21	30.53	31.18	31.18	-6.25%	87,896
Aug 28, 2025	32.56	34.51	32.52	33.26	33.26	3.26%	130,933
Aug 27, 2025	32.38	32.73	31.60	32.21	32.21	0.03%	42,929
Aug 26, 2025	30.40	32.62	30.40	32.20	32.20	7.84%	102,320
Aug 25, 2025	30.30	31.15	29.50	29.86	29.86	-2.70%	30,045
Aug 22, 2025	30.50	32.19	30.33	30.69	30.69	0.80%	96,568
Aug 21, 2025	30.91	31.76	30.42	30.45	30.45	0.52%	84,676
Aug 20, 2025	29.07	30.61	27.94	30.29	30.29	0.50%	116,547
Aug 19, 2025	32.36	32.36	29.45	30.14	30.14	-6.69%	53,886
Aug 18, 2025	31.82	32.75	31.50	32.30	32.30	0.44%	40,150
Aug 15, 2025	32.00	32.19	30.64	32.16	32.16	-0.71%	29,175
Aug 14, 2025	32.80	34.14	32.05	32.39	32.39	-3.52%	44,383
Aug 13, 2025	36.71	36.88	31.18	33.57	33.57	-7.14%	139,280
Aug 12, 2025	35.56	36.60	35.56	36.15	36.15	2.73%	53,133
Aug 11, 2025	34.77	35.52	34.19	35.19	35.19	-0.10%	34,389
Aug 8, 2025	35.49	35.65	34.15	35.23	35.23	0.50%	54,997
Aug 7, 2025	37.41	37.41	34.11	35.05	35.05	-4.68%	60,088
Aug 6, 2025	35.16	37.17	35.00	36.77	36.77	3.52%	101,380
Aug 5, 2025	37.21	37.21	34.59	35.52	35.52	-3.97%	54,048
Aug 4, 2025	36.45	38.09	36.04	36.99	36.99	1.96%	86,147
Aug 1, 2025	33.93	36.96	33.50	36.28	36.28	-1.28%	68,418
Jul 31, 2025	36.94	38.29	36.28	36.75	36.75	1.63%	78,445
Jul 30, 2025	34.32	36.16	34.18	36.16	36.16	6.98%	107,776
Jul 29, 2025	35.10	35.74	33.34	33.80	33.80	-4.65%	67,140
Jul 28, 2025	34.57	35.47	33.54	35.45	35.45	0.88%	96,868
Jul 25, 2025	33.91	35.78	33.33	35.14	35.14	6.68%	156,627
Jul 24, 2025	33.66	33.66	32.13	32.94	32.94	-1.67%	74,968
Jul 23, 2025	31.00	33.65	29.09	33.50	33.50	29.19%	124,445
Jul 22, 2025	26.77	26.77	24.82	25.93	25.93	-6.02%	44,668
Jul 21, 2025	29.12	29.12	27.32	27.59	27.59	-2.54%	47,461
Jul 18, 2025	28.21	28.55	27.66	28.31	28.31	1.47%	21,053
Jul 17, 2025	27.90	28.95	27.55	27.90	27.90	2.91%	63,322
Jul 16, 2025	26.92	27.34	26.23	27.11	27.11	0.78%	39,820
Jul 15, 2025	26.95	26.95	25.90	26.90	26.90	1.70%	35,724
Jul 14, 2025	25.33	26.55	24.99	26.45	26.45	5.82%	46,980