Geekay Wires Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	24.88	24.88	22.83	23.04	23.04	-5.11%	165,872
Mar 4, 2026	22.99	24.62	22.82	24.28	24.28	2.75%	144,073
Mar 2, 2026	23.40	24.57	23.40	23.63	23.63	-5.29%	125,412
Feb 27, 2026	25.03	25.52	24.92	24.95	24.95	-1.62%	68,139
Feb 26, 2026	26.00	26.00	25.21	25.36	25.36	-1.13%	44,978
Feb 25, 2026	25.97	26.26	25.41	25.65	25.65	0.27%	93,986
Feb 24, 2026	25.51	25.96	25.30	25.58	25.58	0.27%	45,826
Feb 23, 2026	26.28	27.74	25.40	25.51	25.51	-2.86%	56,316
Feb 20, 2026	26.00	26.78	25.46	26.26	26.26	1.82%	60,823
Feb 19, 2026	26.00	26.19	25.29	25.79	25.79	-0.12%	34,396
Feb 18, 2026	26.41	26.61	25.67	25.82	25.82	-0.12%	69,527
Feb 17, 2026	26.50	26.50	25.47	25.85	25.85	1.37%	85,874
Feb 16, 2026	25.50	26.30	25.20	25.50	25.50	2.49%	119,750
Feb 13, 2026	27.24	27.24	24.40	24.88	24.88	-7.27%	370,667
Feb 12, 2026	27.99	27.99	26.50	26.83	26.83	-3.00%	140,783
Feb 11, 2026	28.49	28.49	26.60	27.66	27.66	-1.85%	93,312
Feb 10, 2026	28.08	28.34	28.03	28.18	28.18	0.36%	55,525
Feb 9, 2026	28.01	28.65	27.65	28.08	28.08	0.29%	116,081
Feb 6, 2026	28.22	28.33	27.70	28.00	28.00	-0.78%	65,032
Feb 5, 2026	28.50	28.67	27.50	28.22	28.22	-0.53%	84,050
Feb 4, 2026	29.49	29.49	28.00	28.37	28.37	-1.25%	102,849
Feb 3, 2026	29.21	29.79	28.05	28.73	28.73	-0.24%	95,766
Feb 2, 2026	31.05	31.05	28.50	28.80	28.80	-5.26%	96,907
Feb 1, 2026	28.30	32.55	28.13	30.40	30.40	8.61%	72,131
Jan 30, 2026	27.80	29.19	27.27	27.99	27.99	0.57%	72,215
Jan 29, 2026	28.30	28.67	27.70	27.83	27.83	-1.90%	78,454
Jan 28, 2026	28.50	29.05	28.21	28.37	28.37	0.07%	62,877
Jan 27, 2026	30.66	30.66	28.25	28.35	28.35	-3.41%	67,915
Jan 23, 2026	29.80	29.84	28.66	29.35	29.35	1.59%	53,730
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