Geekay Wires Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 15, 2026	22.80	23.66	22.34	23.61	23.61	6.83%	96,498
Jun 12, 2026	22.00	22.20	21.49	22.10	22.10	4.15%	83,549
Jun 11, 2026	21.72	22.79	21.00	21.22	21.22	-4.33%	160,266
Jun 10, 2026	23.44	23.72	22.01	22.18	22.18	-2.55%	102,018
Jun 9, 2026	23.00	23.48	22.37	22.76	22.76	0.62%	81,574
Jun 8, 2026	23.10	23.50	22.21	22.62	22.62	-4.88%	77,760
Jun 5, 2026	23.79	23.95	23.05	23.78	23.78	1.32%	42,081
Jun 4, 2026	23.98	24.20	22.75	23.47	23.47	-0.55%	76,707
Jun 3, 2026	23.70	23.89	23.27	23.60	23.60	1.55%	45,709
Jun 2, 2026	22.00	23.45	22.00	23.24	23.24	6.31%	78,669
Jun 1, 2026	23.86	23.99	21.16	21.86	21.86	-5.49%	225,569
May 29, 2026	24.42	24.93	23.00	23.13	23.13	-5.32%	154,271
May 27, 2026	24.18	24.94	24.18	24.43	24.43	-0.61%	61,062
May 26, 2026	24.88	25.00	24.17	24.58	24.58	1.44%	53,113
May 25, 2026	24.32	25.04	24.15	24.23	24.23	-	73,864
May 22, 2026	24.90	24.90	24.11	24.23	24.23	-0.37%	32,171
May 21, 2026	24.28	25.60	23.82	24.32	24.32	0.16%	110,695
May 20, 2026	24.46	24.85	24.10	24.28	24.28	-0.74%	29,053
May 19, 2026	24.01	25.17	24.01	24.46	24.46	0.82%	81,089
May 18, 2026	26.67	28.00	23.55	24.26	24.26	-9.10%	142,159
May 15, 2026	27.70	27.70	26.67	26.69	26.69	-0.26%	40,364
May 14, 2026	27.50	27.55	26.16	26.76	26.76	0.90%	44,275
May 13, 2026	25.75	27.40	25.51	26.52	26.52	0.26%	122,973
May 12, 2026	27.75	27.92	26.15	26.45	26.45	-5.43%	122,558
May 11, 2026	27.90	28.21	27.07	27.97	27.97	-	97,447
May 8, 2026	28.00	28.74	27.25	27.97	27.97	1.41%	179,617
May 7, 2026	27.39	27.89	26.18	27.58	27.58	3.65%	84,829
May 6, 2026	26.90	26.90	25.84	26.61	26.61	2.46%	137,844
May 5, 2026	25.80	26.68	25.75	25.97	25.97	-1.67%	93,282
May 4, 2026	26.80	26.80	25.67	26.41	26.41	4.55%	89,708
Apr 30, 2026	26.30	26.89	24.51	25.26	25.26	-6.51%	279,460
Apr 29, 2026	26.85	27.64	26.85	27.02	27.02	-0.48%	60,937
Apr 28, 2026	27.75	27.80	26.84	27.15	27.15	-2.51%	83,951
Apr 27, 2026	27.00	29.39	26.80	27.85	27.85	4.35%	178,230
Apr 24, 2026	28.00	28.00	26.35	26.69	26.69	-3.44%	110,999
Apr 23, 2026	28.55	28.55	27.10	27.64	27.64	-1.60%	178,846
Apr 22, 2026	29.20	29.63	27.59	28.09	28.09	-2.40%	122,229
Apr 21, 2026	28.73	30.20	28.31	28.78	28.78	0.17%	90,429
Apr 20, 2026	26.40	29.80	26.00	28.73	28.73	8.50%	251,663
Apr 17, 2026	26.42	26.99	26.40	26.48	26.48	2.68%	115,556
Apr 16, 2026	26.80	27.26	25.01	25.79	25.79	-1.79%	182,459
Apr 15, 2026	27.40	27.80	25.87	26.26	26.26	-0.61%	240,999
Apr 13, 2026	24.50	26.90	24.01	26.42	26.42	4.10%	155,356
Apr 10, 2026	25.25	25.47	23.52	25.38	25.38	3.38%	94,250
Apr 9, 2026	24.00	25.85	24.00	24.55	24.55	4.60%	353,993
Apr 8, 2026	22.79	23.75	22.25	23.47	23.47	4.31%	247,177
Apr 7, 2026	20.40	22.87	20.21	22.50	22.50	11.88%	470,607
Apr 6, 2026	21.25	22.35	19.75	20.11	20.11	-5.54%	392,149
Apr 2, 2026	21.10	21.53	20.00	21.29	21.29	2.60%	319,754
Apr 1, 2026	20.85	21.10	19.40	20.75	20.75	9.10%	228,273