Geekay Wires Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 30, 2026	18.51	19.49	18.51	19.02	19.02	-2.46%	233,923
Mar 27, 2026	20.25	20.88	19.44	19.50	19.50	-5.89%	297,960
Mar 25, 2026	21.34	22.96	20.22	20.72	20.72	-1.66%	311,291
Mar 24, 2026	20.30	21.50	20.30	21.07	21.07	4.77%	128,640
Mar 23, 2026	20.60	21.03	20.00	20.11	20.11	-4.06%	110,729
Mar 20, 2026	20.62	21.53	20.62	20.96	20.96	-0.38%	64,665
Mar 19, 2026	21.60	21.60	20.67	21.04	21.04	0.24%	154,495
Mar 18, 2026	20.20	21.96	20.20	20.99	20.99	0.86%	199,739
Mar 17, 2026	21.24	21.24	20.29	20.81	20.81	2.51%	183,075
Mar 16, 2026	19.75	21.43	19.75	20.30	20.30	-1.79%	127,331
Mar 13, 2026	21.28	21.43	20.05	20.67	20.67	-1.05%	196,007
Mar 12, 2026	20.57	22.22	20.57	20.89	20.89	-2.47%	421,836
Mar 11, 2026	21.85	22.45	21.20	21.42	21.42	-0.88%	68,285