Geekay Wires Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	28.88	29.68	27.84	28.89	28.89	3.88%	75,746
Jan 21, 2026	28.13	29.19	27.40	27.81	27.81	-1.14%	101,609
Jan 20, 2026	30.07	30.08	27.41	28.13	28.13	-6.45%	252,365
Jan 19, 2026	31.02	31.20	30.00	30.07	30.07	-3.06%	63,622
Jan 16, 2026	31.00	32.00	30.81	31.02	31.02	-0.48%	37,905
Jan 14, 2026	31.23	31.87	30.72	31.17	31.17	-0.19%	56,701
Jan 13, 2026	31.75	32.43	31.01	31.23	31.23	-2.10%	43,559
Jan 12, 2026	32.28	32.28	31.37	31.90	31.90	-1.18%	82,158
Jan 9, 2026	33.40	33.40	32.06	32.28	32.28	-1.13%	129,637
Jan 8, 2026	32.80	33.60	32.06	32.65	32.65	-1.21%	95,833
Jan 7, 2026	33.00	33.91	32.50	33.05	33.05	-0.63%	37,209
Jan 6, 2026	33.69	33.69	33.01	33.26	33.26	-1.28%	47,932
Jan 5, 2026	33.71	34.87	33.43	33.69	33.69	-0.06%	77,069
Jan 2, 2026	33.75	35.00	32.90	33.71	33.71	-0.12%	140,080
Jan 1, 2026	34.88	35.00	33.20	33.75	33.75	-1.72%	41,545
Dec 31, 2025	32.20	34.90	32.19	34.34	34.34	6.71%	277,100
Dec 30, 2025	31.46	32.61	31.46	32.18	32.18	2.45%	77,069
Dec 29, 2025	32.66	32.66	31.27	31.41	31.41	-2.00%	98,740
Dec 26, 2025	32.85	32.85	31.56	32.05	32.05	-0.06%	53,183
Dec 24, 2025	31.87	32.93	31.70	32.07	32.07	0.09%	63,092
Dec 23, 2025	32.50	32.50	30.99	32.04	32.04	0.19%	84,052
Dec 22, 2025	30.90	32.58	30.90	31.98	31.98	2.86%	87,714
Dec 19, 2025	30.70	31.72	30.61	31.09	31.09	1.27%	59,829
Dec 18, 2025	31.42	31.54	30.26	30.70	30.70	-3.34%	77,364
Dec 17, 2025	32.08	32.53	31.50	31.76	31.76	-2.16%	49,335
Dec 16, 2025	33.49	33.49	32.01	32.46	32.46	-0.89%	68,066
Dec 15, 2025	32.50	33.00	31.74	32.75	32.75	0.77%	105,999
Dec 12, 2025	32.50	33.39	32.02	32.50	32.50	-0.85%	46,453
Dec 11, 2025	32.28	32.85	32.12	32.78	32.78	1.52%	42,374
Dec 10, 2025	32.48	32.98	32.00	32.29	32.29	0.87%	34,456
Dec 9, 2025	31.81	32.30	31.46	32.01	32.01	-0.34%	44,046
Dec 8, 2025	33.28	33.28	31.30	32.12	32.12	-2.28%	106,856
Dec 5, 2025	33.09	33.49	32.31	32.87	32.87	-0.18%	64,239
Dec 4, 2025	33.49	33.49	32.38	32.93	32.93	-0.24%	80,328
Dec 3, 2025	33.35	33.35	32.31	33.01	33.01	0.09%	104,834
Dec 2, 2025	33.90	33.90	32.61	32.98	32.98	-0.48%	32,053
Dec 1, 2025	32.51	33.49	32.50	33.14	33.14	1.07%	78,987
Nov 28, 2025	33.33	33.33	32.25	32.79	32.79	-0.73%	94,964
Nov 27, 2025	31.95	33.48	31.51	33.03	33.03	3.97%	86,370
Nov 26, 2025	31.86	32.34	31.50	31.77	31.77	1.76%	59,092
Nov 25, 2025	31.60	32.01	29.65	31.22	31.22	-1.23%	144,579
Nov 24, 2025	31.25	32.50	30.77	31.61	31.61	1.57%	154,476
Nov 21, 2025	31.24	31.99	30.71	31.12	31.12	-	138,770
Nov 20, 2025	31.70	32.19	30.80	31.12	31.12	-3.35%	141,021
Nov 19, 2025	32.60	32.63	31.39	32.20	32.20	-1.08%	170,125
Nov 18, 2025	32.90	32.90	31.70	32.55	32.55	1.15%	138,609
Nov 17, 2025	32.94	33.88	31.80	32.18	32.18	-0.09%	156,947
Nov 14, 2025	31.29	32.63	31.00	32.21	32.21	3.10%	100,904
Nov 13, 2025	32.20	33.00	30.36	31.24	31.24	-0.48%	201,719
Nov 12, 2025	31.05	32.39	31.05	31.39	31.39	0.38%	71,755