General Enterprise Ventures, Inc. (GEVI)
OTCMKTS
· Delayed Price · Currency is USD
1.450
-0.090 (-5.84%)
May 1, 2025, 2:46 PM EDT
GEVI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2025 | 1.54 | 1.54 | 1.50 | 1.51 | - | 0.67% | 5,070 |
| Apr 30, 2025 | 1.45 | 1.54 | 1.38 | 1.50 | 1.50 | 4.17% | 11,942 |
| Apr 29, 2025 | 1.50 | 1.50 | 1.30 | 1.44 | 1.44 | -3.36% | 25,205 |
| Apr 28, 2025 | 1.58 | 1.58 | 1.39 | 1.49 | 1.49 | 7.19% | 37,746 |
| Apr 25, 2025 | 1.28 | 1.45 | 1.28 | 1.39 | 1.39 | 9.45% | 37,400 |
| Apr 24, 2025 | 1.25 | 1.30 | 1.25 | 1.27 | 1.27 | 1.60% | 45,900 |
| Apr 23, 2025 | 1.35 | 1.35 | 1.20 | 1.25 | 1.25 | 9.65% | 25,452 |
| Apr 22, 2025 | 1.27 | 1.33 | 1.13 | 1.14 | 1.14 | -10.24% | 54,729 |
| Apr 21, 2025 | 1.50 | 1.50 | 1.23 | 1.27 | 1.27 | -6.62% | 53,420 |
| Apr 17, 2025 | 1.49 | 1.49 | 1.35 | 1.36 | 1.36 | 5.43% | 10,016 |
| Apr 16, 2025 | 1.34 | 1.34 | 1.20 | 1.29 | 1.29 | -3.73% | 10,220 |
| Apr 15, 2025 | 1.38 | 1.40 | 1.25 | 1.34 | 1.34 | -0.74% | 19,330 |
| Apr 14, 2025 | 1.39 | 1.57 | 1.35 | 1.35 | 1.35 | -0.74% | 40,838 |
| Apr 11, 2025 | 1.29 | 1.39 | 1.29 | 1.36 | 1.36 | 6.25% | 27,937 |
| Apr 10, 2025 | 1.14 | 1.35 | 1.14 | 1.28 | 1.28 | 12.28% | 7,403 |
| Apr 9, 2025 | 1.13 | 1.14 | 1.13 | 1.14 | 1.14 | -0.87% | 3,586 |
| Apr 8, 2025 | 1.05 | 1.20 | 1.01 | 1.15 | 1.15 | 12.75% | 50,095 |
| Apr 7, 2025 | 1.08 | 1.10 | 0.99 | 1.02 | 1.02 | -5.12% | 29,744 |
| Apr 4, 2025 | 1.02 | 1.19 | 1.02 | 1.08 | 1.08 | -17.31% | 17,260 |
| Apr 3, 2025 | 1.39 | 1.39 | 1.23 | 1.30 | 1.30 | - | 41,527 |
| Apr 2, 2025 | 1.15 | 1.30 | 1.15 | 1.30 | 1.30 | 18.18% | 26,200 |
| Apr 1, 2025 | 1.20 | 1.20 | 1.10 | 1.10 | 1.10 | -8.33% | 37,354 |
| Mar 31, 2025 | 1.20 | 1.24 | 1.18 | 1.20 | 1.20 | - | 22,459 |
| Mar 28, 2025 | 1.19 | 1.20 | 1.17 | 1.20 | 1.20 | 0.84% | 8,685 |
| Mar 27, 2025 | 1.34 | 1.34 | 1.19 | 1.19 | 1.19 | -4.80% | 10,065 |
| Mar 26, 2025 | 1.35 | 1.35 | 1.25 | 1.25 | 1.25 | -7.41% | 70,657 |
| Mar 25, 2025 | 1.33 | 1.40 | 1.25 | 1.35 | 1.35 | 3.85% | 70,005 |
| Mar 24, 2025 | 1.30 | 1.35 | 1.24 | 1.30 | 1.30 | -3.70% | 38,925 |
| Mar 21, 2025 | 1.20 | 1.35 | 1.12 | 1.35 | 1.35 | 9.76% | 80,199 |
| Mar 20, 2025 | 1.24 | 1.24 | 1.19 | 1.23 | 1.23 | 3.36% | 19,851 |
| Mar 19, 2025 | 1.25 | 1.25 | 1.16 | 1.19 | 1.19 | 0.85% | 5,390 |
| Mar 18, 2025 | 1.21 | 1.25 | 1.15 | 1.18 | 1.18 | -6.35% | 31,000 |
| Mar 17, 2025 | 1.30 | 1.30 | 1.20 | 1.26 | 1.26 | 0.80% | 247,865 |
| Mar 14, 2025 | 1.18 | 1.25 | 1.09 | 1.25 | 1.25 | 0.81% | 65,507 |
| Mar 13, 2025 | 1.19 | 1.24 | 1.13 | 1.24 | 1.24 | 0.40% | 11,242 |
| Mar 12, 2025 | 1.38 | 1.43 | 1.12 | 1.24 | 1.24 | -12.91% | 309,466 |
| Mar 11, 2025 | 1.49 | 1.49 | 1.33 | 1.42 | 1.42 | -4.83% | 54,031 |
| Mar 10, 2025 | 1.55 | 1.60 | 1.35 | 1.49 | 1.49 | -3.87% | 83,690 |
| Mar 7, 2025 | 1.27 | 1.55 | 1.27 | 1.55 | 1.55 | 19.23% | 204,293 |
| Mar 6, 2025 | 1.28 | 1.32 | 1.11 | 1.30 | 1.30 | 8.33% | 34,004 |
| Mar 5, 2025 | 1.21 | 1.29 | 1.18 | 1.20 | 1.20 | -2.28% | 69,966 |
| Mar 4, 2025 | 1.17 | 1.35 | 1.10 | 1.23 | 1.23 | 5.50% | 144,947 |
| Mar 3, 2025 | 1.04 | 1.33 | 1.03 | 1.16 | 1.16 | 10.86% | 154,770 |
| Feb 28, 2025 | 0.95 | 1.05 | 0.95 | 1.05 | 1.05 | 5.00% | 79,064 |
| Feb 27, 2025 | 0.96 | 1.00 | 0.95 | 1.00 | 1.00 | 4.17% | 80,669 |
| Feb 26, 2025 | 0.85 | 1.00 | 0.85 | 0.96 | 0.96 | 12.94% | 201,660 |
| Feb 25, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -1.62% | 115 |
| Feb 24, 2025 | 0.72 | 0.86 | 0.70 | 0.86 | 0.86 | 32.92% | 36,250 |
| Feb 21, 2025 | 0.70 | 0.72 | 0.65 | 0.65 | 0.65 | -5.45% | 153,913 |
| Feb 20, 2025 | 0.75 | 0.75 | 0.68 | 0.69 | 0.69 | -8.32% | 13,490 |