Geekay Wires Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	33.41	34.00	32.00	32.90	32.90	-1.53%	415,607
Sep 24, 2026	33.41	33.66	33.20	33.41	33.41	0.48%	152,650
Sep 23, 2026	32.85	33.98	31.10	33.25	33.25	1.59%	471,955
Sep 22, 2026	31.50	33.50	30.50	32.73	32.73	5.92%	517,452
Sep 21, 2026	33.69	33.72	27.80	30.90	30.90	-7.07%	1,028,113
Sep 18, 2026	34.00	35.00	33.06	33.25	33.25	-0.63%	814,069
Sep 17, 2026	31.20	34.00	30.41	33.46	33.46	9.49%	955,466
Sep 16, 2026	31.10	31.72	29.05	30.56	30.56	4.16%	540,043
Sep 15, 2026	27.84	31.72	27.84	29.34	29.34	5.43%	463,841
Sep 11, 2026	28.62	28.84	27.26	27.83	27.83	-2.76%	106,072
Sep 10, 2026	27.90	29.84	27.80	28.62	28.62	2.54%	49,534
Sep 9, 2026	29.89	29.89	27.61	27.91	27.91	-5.42%	193,204
Sep 8, 2026	30.55	30.87	29.40	29.51	29.51	-2.09%	124,885
Sep 7, 2026	30.15	30.92	29.85	30.14	30.14	1.79%	256,145
Sep 4, 2026	29.90	30.10	29.39	29.61	29.61	0.75%	127,142
Sep 3, 2026	28.99	29.90	28.42	29.39	29.39	5.49%	263,603
Sep 2, 2026	31.20	31.20	27.51	27.86	27.86	-3.06%	334,848
Sep 1, 2026	28.15	29.80	27.05	29.09	28.74	8.95%	867,412
Aug 31, 2026	24.69	29.50	24.21	26.70	26.38	8.14%	1,394,182
Aug 28, 2026	23.02	25.24	22.91	24.69	24.39	7.25%	595,471
Aug 27, 2026	23.44	23.44	22.75	23.02	22.74	-0.35%	222,972
Aug 26, 2026	22.80	23.37	22.48	23.10	22.82	2.21%	148,794
Aug 25, 2026	22.99	23.69	22.45	22.60	22.33	0.53%	83,689
Aug 24, 2026	22.43	23.27	22.27	22.48	22.21	0.22%	43,669
Aug 21, 2026	22.41	22.96	22.25	22.43	22.16	0.54%	103,349
Aug 20, 2026	22.62	23.23	22.18	22.31	22.04	-1.37%	160,106
Aug 19, 2026	23.10	23.39	22.51	22.62	22.35	-2.25%	144,712
Aug 18, 2026	23.05	23.64	23.05	23.14	22.86	-0.52%	82,454
Aug 17, 2026	22.61	23.73	22.61	23.26	22.98	2.92%	178,208
Aug 14, 2026	23.45	23.45	22.53	22.60	22.33	-2.08%	117,362
Aug 13, 2026	22.99	23.24	22.53	23.08	22.80	2.44%	160,657
Aug 12, 2026	22.59	22.84	22.53	22.53	22.26	-0.27%	39,280
Aug 11, 2026	22.87	23.25	22.53	22.59	22.32	-1.61%	98,915
Aug 10, 2026	23.09	23.09	22.75	22.96	22.68	1.91%	46,601
Aug 7, 2026	22.31	23.15	22.15	22.53	22.26	0.04%	42,340
Aug 6, 2026	22.30	22.87	22.15	22.52	22.25	0.99%	53,585
Aug 5, 2026	22.56	23.21	22.12	22.30	22.03	-3.38%	93,368
Aug 4, 2026	23.49	24.50	22.55	23.08	22.80	-0.56%	178,027
Aug 3, 2026	23.20	23.47	22.72	23.21	22.93	3.06%	103,800
Jul 31, 2026	23.00	23.71	22.13	22.52	22.25	-0.53%	76,404
Jul 30, 2026	22.87	23.80	22.30	22.64	22.37	-2.08%	69,565
Jul 29, 2026	23.50	23.96	23.01	23.12	22.84	-1.87%	32,234
Jul 28, 2026	23.50	24.36	23.50	23.56	23.28	-1.46%	55,936
Jul 27, 2026	23.85	24.74	23.51	23.91	23.62	0.50%	82,660
Jul 24, 2026	24.00	24.63	23.65	23.79	23.50	-0.08%	152,037
Jul 23, 2026	23.62	25.12	23.62	23.81	23.52	-1.57%	212,797
Jul 22, 2026	23.40	24.77	23.30	24.19	23.90	1.98%	140,692
Jul 21, 2026	23.33	23.99	23.33	23.72	23.43	0.21%	21,834
Jul 20, 2026	23.58	23.98	23.55	23.67	23.39	0.38%	30,918
Jul 17, 2026	23.50	24.49	23.50	23.58	23.30	-1.21%	29,216