General Enterprise Ventures, Inc. (GEVI)
OTCMKTS · Delayed Price · Currency is USD
9.80
-0.20 (-2.00%)
Oct 31, 2025, 9:40 AM EDT

GEVI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 202510.0010.009.809.80--2.00%1,980
Oct 30, 20259.7510.109.7510.0010.002.56%19,085
Oct 29, 20259.509.759.509.759.75-1.61%687
Oct 28, 20259.759.919.529.919.911.54%1,436
Oct 27, 20259.519.989.509.769.76-2.30%5,676
Oct 24, 20258.9910.908.999.999.9912.06%3,948
Oct 23, 20258.988.988.508.928.920.22%1,625
Oct 22, 202510.7710.778.008.908.90-9.23%11,108
Oct 21, 20259.839.949.809.809.80-2.00%1,884
Oct 20, 202510.0010.009.8010.0010.00-7,200
Oct 17, 202510.2510.559.8010.0010.000.10%9,132
Oct 16, 20259.5410.099.549.999.994.72%35,707
Oct 15, 20258.0010.258.009.549.5419.25%34,895
Oct 14, 20257.828.007.788.008.003.12%5,986
Oct 13, 20257.827.827.767.767.762.48%1,696
Oct 10, 20257.618.007.107.577.57-3.69%9,342
Oct 9, 20258.008.057.867.867.86-0.88%12,079
Oct 8, 20257.507.987.507.937.937.10%9,811
Oct 7, 20257.447.467.407.407.40-0.48%10,312
Oct 6, 20256.548.166.507.447.4415.35%29,653
Oct 3, 20256.376.456.256.456.454.05%810
Oct 2, 20255.956.335.956.206.204.18%5,101
Oct 1, 20255.895.955.895.955.951.02%8,540
Sep 30, 20255.905.905.835.895.89-0.17%4,692
Sep 29, 20255.905.915.855.905.90-4.07%3,103
Sep 26, 20255.746.155.746.156.159.63%2,407
Sep 25, 20255.665.675.555.615.61-2.43%13,425
Sep 24, 20255.556.005.555.755.754.17%12,852
Sep 23, 20256.006.005.525.525.52-2.47%11,498
Sep 22, 20255.976.005.525.665.66-5.16%2,221
Sep 19, 20256.766.805.165.975.97-13.46%24,390
Sep 18, 20257.117.356.766.906.90-3.04%9,311
Sep 17, 20256.887.116.887.117.111.60%766
Sep 16, 20257.007.197.007.007.00-0.85%1,590
Sep 15, 20257.377.776.807.067.061.44%5,354
Sep 12, 20256.377.506.376.966.9613.17%20,543
Sep 11, 20256.096.496.096.156.152.16%1,816
Sep 10, 20255.956.055.956.026.021.18%1,385
Sep 9, 20255.505.955.265.955.954.39%7,967
Sep 8, 20255.465.795.385.705.70-1.72%4,705
Sep 5, 20256.006.015.365.805.80-5.31%14,646
Sep 4, 20256.496.496.136.136.132.08%749
Sep 3, 20256.086.175.996.006.00-5.66%2,467
Sep 2, 20256.006.365.956.366.366.18%10,478
Aug 29, 20256.606.605.305.995.99-8.27%31,275
Aug 28, 202511.6112.005.016.536.53-1.95%10,173
Aug 27, 20256.426.906.126.666.669.90%15,684
Aug 26, 20255.826.445.826.066.061.00%11,452
Aug 25, 20256.006.335.466.006.005.49%15,643
Aug 22, 20255.706.005.405.695.69-1.25%33,722