GeeCee Ventures Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	356.40	369.90	350.00	351.10	-	0.21%	4,226
Jun 18, 2026	337.00	374.80	337.00	350.35	350.35	3.82%	50,307
Jun 17, 2026	328.25	345.80	320.35	337.45	337.45	2.82%	10,315
Jun 16, 2026	320.40	331.00	320.00	328.20	328.20	1.53%	9,207
Jun 15, 2026	327.00	331.45	322.00	323.25	323.25	0.37%	7,090
Jun 12, 2026	324.05	327.00	320.25	322.05	322.05	-0.62%	2,089
Jun 11, 2026	330.50	334.90	322.00	324.05	324.05	-1.86%	1,773
Jun 10, 2026	332.85	335.00	322.05	330.20	330.20	1.68%	7,093
Jun 9, 2026	330.00	330.00	320.05	324.75	324.75	-0.20%	1,956
Jun 8, 2026	322.00	329.20	316.70	325.40	325.40	-1.38%	4,189
Jun 5, 2026	327.90	337.95	325.55	329.95	329.95	-0.08%	6,000
Jun 4, 2026	329.90	333.00	324.25	330.20	330.20	1.46%	8,700
Jun 3, 2026	324.45	327.95	322.00	325.45	325.45	0.31%	2,400
Jun 2, 2026	322.50	326.35	321.80	324.45	324.45	0.25%	3,115
Jun 1, 2026	315.85	326.90	315.85	323.65	323.65	2.47%	4,512
May 29, 2026	327.95	328.00	314.30	315.85	315.85	-2.14%	4,054
May 27, 2026	315.00	327.70	315.00	322.75	322.75	1.43%	3,042
May 26, 2026	328.00	328.00	310.50	318.20	318.20	-3.97%	14,040
May 25, 2026	336.50	344.20	321.90	331.35	331.35	0.35%	5,364
May 22, 2026	336.45	343.70	326.55	330.20	330.20	-1.54%	7,291
May 21, 2026	338.90	346.70	333.00	335.35	335.35	-0.53%	5,212
May 20, 2026	343.75	353.10	335.10	337.15	337.15	-2.25%	15,608
May 19, 2026	333.50	352.00	332.05	344.90	344.90	4.01%	42,740
May 18, 2026	324.00	360.75	307.85	331.60	331.60	10.29%	308,700
May 15, 2026	301.80	306.70	294.50	300.65	300.65	0.55%	4,256
May 14, 2026	296.15	304.20	293.35	299.00	299.00	-0.70%	927
May 13, 2026	301.90	314.90	296.00	301.10	301.10	1.59%	2,083
May 12, 2026	305.00	307.10	295.05	296.40	296.40	-5.23%	7,074
May 11, 2026	292.05	318.00	292.05	312.75	312.75	4.88%	6,424
May 8, 2026	305.05	308.10	291.50	298.20	298.20	-1.08%	6,482
May 7, 2026	307.60	307.60	295.00	301.45	301.45	0.92%	2,166
May 6, 2026	292.00	302.85	288.20	298.70	298.70	0.20%	2,903
May 5, 2026	308.00	308.00	288.55	298.10	298.10	0.47%	3,771
May 4, 2026	297.45	299.95	294.00	296.70	296.70	0.26%	466
Apr 30, 2026	306.01	308.97	293.00	295.93	295.93	-0.03%	2,067
Apr 29, 2026	297.72	304.29	293.35	296.02	296.02	-0.57%	1,406
Apr 28, 2026	298.32	302.82	296.00	297.71	297.71	-0.18%	863
Apr 27, 2026	297.01	300.00	292.14	298.25	298.25	2.46%	1,669
Apr 24, 2026	309.00	309.00	291.00	291.10	291.10	-3.35%	1,629
Apr 23, 2026	303.60	311.98	298.80	301.20	301.20	-2.34%	2,906
Apr 22, 2026	310.97	311.00	307.03	308.43	308.43	0.43%	5,899
Apr 21, 2026	305.01	308.90	299.02	307.11	307.11	0.59%	1,335
Apr 20, 2026	306.59	311.65	300.02	305.32	305.32	0.56%	2,419
Apr 17, 2026	299.78	304.05	296.78	303.63	303.63	2.65%	1,546
Apr 16, 2026	289.01	298.80	289.01	295.80	295.80	1.54%	3,849
Apr 15, 2026	303.50	303.50	289.55	291.30	291.30	-1.36%	2,487
Apr 13, 2026	309.90	309.91	292.60	295.32	295.32	-5.80%	9,716
Apr 10, 2026	304.40	318.65	302.00	313.49	313.49	4.68%	15,158
Apr 9, 2026	279.99	301.00	279.99	299.47	299.47	5.71%	4,942
Apr 8, 2026	274.00	288.00	262.00	283.29	283.29	10.34%	10,498