General Enterprise Ventures, Inc. (GEVI)
OTCMKTS · Delayed Price · Currency is USD
7.63
-0.23 (-2.98%)
Oct 10, 2025, 3:20 PM EDT
GEVI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 7.85 | 8.00 | 7.10 | 7.10 | - | -9.67% | 3,659 |
| Oct 9, 2025 | 8.00 | 8.05 | 7.86 | 7.86 | 7.86 | -0.88% | 12,079 |
| Oct 8, 2025 | 7.50 | 7.98 | 7.50 | 7.93 | 7.93 | 7.10% | 9,811 |
| Oct 7, 2025 | 7.44 | 7.46 | 7.40 | 7.40 | 7.40 | -0.48% | 10,312 |
| Oct 6, 2025 | 6.54 | 8.16 | 6.50 | 7.44 | 7.44 | 15.35% | 29,653 |
| Oct 3, 2025 | 6.37 | 6.45 | 6.25 | 6.45 | 6.45 | 4.05% | 810 |
| Oct 2, 2025 | 5.95 | 6.33 | 5.95 | 6.20 | 6.20 | 4.18% | 5,101 |
| Oct 1, 2025 | 5.89 | 5.95 | 5.89 | 5.95 | 5.95 | 1.02% | 8,540 |
| Sep 30, 2025 | 5.90 | 5.90 | 5.83 | 5.89 | 5.89 | -0.17% | 4,692 |
| Sep 29, 2025 | 5.90 | 5.91 | 5.85 | 5.90 | 5.90 | -4.07% | 3,103 |
| Sep 26, 2025 | 5.74 | 6.15 | 5.74 | 6.15 | 6.15 | 9.63% | 2,407 |
| Sep 25, 2025 | 5.66 | 5.67 | 5.55 | 5.61 | 5.61 | -2.43% | 13,425 |
| Sep 24, 2025 | 5.55 | 6.00 | 5.55 | 5.75 | 5.75 | 4.17% | 12,852 |
| Sep 23, 2025 | 6.00 | 6.00 | 5.52 | 5.52 | 5.52 | -2.47% | 11,498 |
| Sep 22, 2025 | 5.97 | 6.00 | 5.52 | 5.66 | 5.66 | -5.16% | 2,221 |
| Sep 19, 2025 | 6.76 | 6.80 | 5.16 | 5.97 | 5.97 | -13.46% | 24,390 |
| Sep 18, 2025 | 7.11 | 7.35 | 6.76 | 6.90 | 6.90 | -3.04% | 9,311 |
| Sep 17, 2025 | 6.88 | 7.11 | 6.88 | 7.11 | 7.11 | 1.60% | 766 |
| Sep 16, 2025 | 7.00 | 7.19 | 7.00 | 7.00 | 7.00 | -0.85% | 1,590 |
| Sep 15, 2025 | 7.37 | 7.77 | 6.80 | 7.06 | 7.06 | 1.44% | 5,354 |
| Sep 12, 2025 | 6.37 | 7.50 | 6.37 | 6.96 | 6.96 | 13.17% | 20,543 |
| Sep 11, 2025 | 6.09 | 6.49 | 6.09 | 6.15 | 6.15 | 2.16% | 1,816 |
| Sep 10, 2025 | 5.95 | 6.05 | 5.95 | 6.02 | 6.02 | 1.18% | 1,385 |
| Sep 9, 2025 | 5.50 | 5.95 | 5.26 | 5.95 | 5.95 | 4.39% | 7,967 |
| Sep 8, 2025 | 5.46 | 5.79 | 5.38 | 5.70 | 5.70 | -1.72% | 4,705 |
| Sep 5, 2025 | 6.00 | 6.01 | 5.36 | 5.80 | 5.80 | -5.31% | 14,646 |
| Sep 4, 2025 | 6.49 | 6.49 | 6.13 | 6.13 | 6.13 | 2.08% | 749 |
| Sep 3, 2025 | 6.08 | 6.17 | 5.99 | 6.00 | 6.00 | -5.66% | 2,467 |
| Sep 2, 2025 | 6.00 | 6.36 | 5.95 | 6.36 | 6.36 | 6.18% | 10,478 |
| Aug 29, 2025 | 6.60 | 6.60 | 5.30 | 5.99 | 5.99 | -8.27% | 31,275 |
| Aug 28, 2025 | 11.61 | 12.00 | 5.01 | 6.53 | 6.53 | -1.95% | 10,173 |
| Aug 27, 2025 | 6.42 | 6.90 | 6.12 | 6.66 | 6.66 | 9.90% | 15,684 |
| Aug 26, 2025 | 5.82 | 6.44 | 5.82 | 6.06 | 6.06 | 1.00% | 11,452 |
| Aug 25, 2025 | 6.00 | 6.33 | 5.46 | 6.00 | 6.00 | 5.49% | 15,643 |
| Aug 22, 2025 | 5.70 | 6.00 | 5.40 | 5.69 | 5.69 | -1.25% | 33,722 |
| Aug 21, 2025 | 6.42 | 6.42 | 4.94 | 5.76 | 5.76 | -7.69% | 19,311 |
| Aug 20, 2025 | 6.51 | 6.60 | 5.65 | 6.24 | 6.24 | -4.59% | 32,121 |
| Aug 19, 2025 | 7.50 | 7.50 | 6.24 | 6.54 | 6.54 | -7.23% | 6,051 |
| Aug 18, 2025 | 6.60 | 7.98 | 6.60 | 7.05 | 7.05 | 6.82% | 6,190 |
| Aug 15, 2025 | 6.72 | 6.84 | 6.36 | 6.60 | 6.60 | 5.77% | 1,654 |
| Aug 14, 2025 | 6.84 | 6.86 | 6.24 | 6.24 | 6.24 | -9.09% | 13,658 |
| Aug 13, 2025 | 6.80 | 6.96 | 6.66 | 6.86 | 6.86 | -0.52% | 6,142 |
| Aug 12, 2025 | 6.90 | 7.20 | 6.78 | 6.90 | 6.90 | -1.71% | 11,667 |
| Aug 11, 2025 | 7.80 | 8.10 | 6.78 | 7.02 | 7.02 | -10.00% | 12,976 |
| Aug 8, 2025 | 6.06 | 7.80 | 6.00 | 7.80 | 7.80 | 28.71% | 31,710 |
| Aug 7, 2025 | 6.12 | 6.66 | 5.40 | 6.06 | 6.06 | -10.62% | 58,399 |
| Aug 6, 2025 | 6.84 | 7.62 | 6.18 | 6.78 | 6.78 | -0.88% | 17,054 |
| Aug 5, 2025 | 7.38 | 7.44 | 6.54 | 6.84 | 6.84 | -7.32% | 15,166 |
| Aug 4, 2025 | 7.62 | 7.74 | 7.38 | 7.38 | 7.38 | -0.81% | 7,854 |
| Aug 1, 2025 | 7.74 | 7.74 | 7.44 | 7.44 | 7.44 | -3.88% | 5,989 |