General Enterprise Ventures, Inc. (GEVI)
OTCMKTS · Delayed Price · Currency is USD
1.240
-0.050 (-3.88%)
Aug 1, 2025, 3:53 PM EDT
Brightcove Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1.29 | 1.29 | 1.24 | 1.24 | 1.24 | -3.88% | 35,938 |
| Jul 31, 2025 | 1.30 | 1.33 | 1.28 | 1.29 | 1.29 | -1.38% | 96,546 |
| Jul 30, 2025 | 1.29 | 1.32 | 1.28 | 1.31 | 1.31 | 1.40% | 53,109 |
| Jul 29, 2025 | 1.38 | 1.40 | 1.06 | 1.29 | 1.29 | -6.52% | 260,065 |
| Jul 28, 2025 | 1.54 | 1.54 | 1.20 | 1.38 | 1.38 | -1.43% | 331,956 |
| Jul 25, 2025 | 1.65 | 1.65 | 1.31 | 1.40 | 1.40 | -13.58% | 245,569 |
| Jul 24, 2025 | 1.63 | 1.69 | 1.59 | 1.62 | 1.62 | -0.61% | 36,425 |
| Jul 23, 2025 | 1.77 | 1.77 | 1.51 | 1.63 | 1.63 | -7.60% | 154,473 |
| Jul 22, 2025 | 1.83 | 1.85 | 1.70 | 1.76 | 1.76 | -2.00% | 65,749 |
| Jul 21, 2025 | 1.85 | 1.95 | 1.72 | 1.80 | 1.80 | - | 76,386 |
| Jul 18, 2025 | 1.97 | 2.00 | 1.73 | 1.80 | 1.80 | -7.83% | 127,722 |
| Jul 17, 2025 | 1.99 | 1.99 | 1.91 | 1.95 | 1.95 | -2.01% | 25,736 |
| Jul 16, 2025 | 2.07 | 2.07 | 1.95 | 1.99 | 1.99 | -0.85% | 69,453 |
| Jul 15, 2025 | 1.98 | 2.02 | 1.98 | 2.01 | 2.01 | -0.50% | 24,265 |
| Jul 14, 2025 | 2.02 | 2.03 | 1.98 | 2.02 | 2.02 | 1.00% | 70,052 |
| Jul 11, 2025 | 1.91 | 2.02 | 1.91 | 2.00 | 2.00 | - | 61,112 |
| Jul 10, 2025 | 2.06 | 2.06 | 1.94 | 2.00 | 2.00 | -2.91% | 74,312 |
| Jul 9, 2025 | 1.96 | 2.10 | 1.95 | 2.06 | 2.06 | 4.83% | 156,456 |
| Jul 8, 2025 | 1.96 | 1.98 | 1.95 | 1.97 | 1.97 | -1.75% | 7,520 |
| Jul 7, 2025 | 2.00 | 2.01 | 1.93 | 2.00 | 2.00 | 0.40% | 27,207 |
| Jul 3, 2025 | 2.00 | 2.01 | 1.98 | 1.99 | 1.99 | 0.10% | 150,200 |
| Jul 2, 2025 | 1.96 | 1.99 | 1.87 | 1.99 | 1.99 | 1.02% | 106,082 |
| Jul 1, 2025 | 1.95 | 1.99 | 1.95 | 1.97 | 1.97 | 1.03% | 17,113 |
| Jun 30, 2025 | 2.15 | 2.15 | 1.83 | 1.95 | 1.95 | -2.50% | 184,485 |
| Jun 27, 2025 | 1.88 | 2.00 | 1.85 | 2.00 | 2.00 | 6.38% | 77,221 |
| Jun 26, 2025 | 1.93 | 1.95 | 1.83 | 1.88 | 1.88 | 0.53% | 67,191 |
| Jun 25, 2025 | 1.83 | 1.90 | 1.75 | 1.87 | 1.87 | 2.75% | 10,339 |
| Jun 24, 2025 | 1.76 | 1.85 | 1.75 | 1.82 | 1.82 | 3.76% | 41,817 |
| Jun 23, 2025 | 1.90 | 1.90 | 1.73 | 1.75 | 1.75 | -0.90% | 12,214 |
| Jun 20, 2025 | 1.98 | 1.99 | 1.61 | 1.77 | 1.77 | -2.75% | 65,591 |
| Jun 18, 2025 | 1.90 | 2.00 | 1.82 | 1.82 | 1.82 | -1.62% | 148,566 |
| Jun 17, 2025 | 1.88 | 1.92 | 1.82 | 1.85 | 1.85 | -1.60% | 90,416 |
| Jun 16, 2025 | 1.88 | 2.09 | 1.66 | 1.88 | 1.88 | 5.15% | 232,805 |
| Jun 13, 2025 | 1.94 | 1.96 | 1.23 | 1.79 | 1.79 | -8.31% | 165,945 |
| Jun 12, 2025 | 1.86 | 1.95 | 1.80 | 1.95 | 1.95 | 5.41% | 41,087 |
| Jun 11, 2025 | 1.77 | 1.98 | 1.77 | 1.85 | 1.85 | 2.78% | 70,276 |
| Jun 10, 2025 | 1.94 | 2.00 | 1.77 | 1.80 | 1.80 | -2.70% | 89,349 |
| Jun 9, 2025 | 1.94 | 1.94 | 1.80 | 1.85 | 1.85 | - | 69,685 |
| Jun 6, 2025 | 1.94 | 1.94 | 1.77 | 1.85 | 1.85 | 0.54% | 22,812 |
| Jun 5, 2025 | 1.85 | 1.85 | 1.78 | 1.84 | 1.84 | -1.60% | 30,031 |
| Jun 4, 2025 | 1.82 | 1.98 | 1.82 | 1.87 | 1.87 | 1.08% | 9,344 |
| Jun 3, 2025 | 1.95 | 2.01 | 1.83 | 1.85 | 1.85 | -7.96% | 114,603 |
| Jun 2, 2025 | 2.10 | 2.10 | 1.90 | 2.01 | 2.01 | -3.83% | 46,235 |
| May 30, 2025 | 2.06 | 2.10 | 2.04 | 2.09 | 2.09 | 1.95% | 91,139 |
| May 29, 2025 | 1.94 | 2.05 | 1.94 | 2.05 | 2.05 | 7.89% | 161,823 |
| May 28, 2025 | 1.84 | 1.90 | 1.78 | 1.90 | 1.90 | 3.26% | 48,060 |
| May 27, 2025 | 1.88 | 1.88 | 1.82 | 1.84 | 1.84 | -0.54% | 20,152 |
| May 23, 2025 | 1.85 | 1.88 | 1.80 | 1.85 | 1.85 | -0.80% | 78,829 |
| May 22, 2025 | 1.85 | 1.87 | 1.85 | 1.87 | 1.87 | -0.27% | 1,730 |
| May 21, 2025 | 1.80 | 1.88 | 1.80 | 1.87 | 1.87 | 0.54% | 4,420 |