General Enterprise Ventures, Inc. (GEVI)
OTCMKTS · Delayed Price · Currency is USD
1.850
-0.020 (-1.07%)
May 23, 2025, 1:36 PM EDT

GEVI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 23, 20251.851.881.801.851.85-0.80%78,829
May 22, 20251.851.871.851.871.87-0.27%1,730
May 21, 20251.801.881.801.871.870.54%4,420
May 20, 20252.012.011.771.861.86-4.12%89,064
May 19, 20251.811.941.801.941.942.11%52,011
May 16, 20251.851.941.811.901.902.70%37,516
May 15, 20251.872.001.791.851.85-1.07%66,021
May 14, 20251.801.961.701.871.876.86%238,307
May 13, 20251.601.751.551.751.7511.46%43,394
May 12, 20251.521.571.481.571.571.29%45,282
May 9, 20251.541.551.451.551.550.65%17,758
May 8, 20251.371.541.311.541.5410.00%14,900
May 7, 20251.401.401.401.401.403.70%200
May 6, 20251.391.391.351.351.35-2.88%2,356
May 5, 20251.401.401.391.391.39-0.71%2,752
May 2, 20251.431.431.381.401.40-2.10%15,292
May 1, 20251.541.551.351.431.43-4.67%40,970
Apr 30, 20251.451.541.381.501.504.17%11,942
Apr 29, 20251.501.501.301.441.44-3.36%25,205
Apr 28, 20251.581.581.391.491.497.19%37,746
Apr 25, 20251.281.451.281.391.399.45%37,400
Apr 24, 20251.251.301.251.271.271.60%45,900
Apr 23, 20251.351.351.201.251.259.65%25,452
Apr 22, 20251.271.331.131.141.14-10.24%54,729
Apr 21, 20251.501.501.231.271.27-6.62%53,420
Apr 17, 20251.491.491.351.361.365.43%10,016
Apr 16, 20251.341.341.201.291.29-3.73%10,220
Apr 15, 20251.381.401.251.341.34-0.74%19,330
Apr 14, 20251.391.571.351.351.35-0.74%40,838
Apr 11, 20251.291.391.291.361.366.25%27,937
Apr 10, 20251.141.351.141.281.2812.28%7,403
Apr 9, 20251.131.141.131.141.14-0.87%3,586
Apr 8, 20251.051.201.011.151.1512.75%50,095
Apr 7, 20251.081.100.991.021.02-5.12%29,744
Apr 4, 20251.021.191.021.081.08-17.31%17,260
Apr 3, 20251.391.391.231.301.30-41,527
Apr 2, 20251.151.301.151.301.3018.18%26,200
Apr 1, 20251.201.201.101.101.10-8.33%37,354
Mar 31, 20251.201.241.181.201.20-22,459
Mar 28, 20251.191.201.171.201.200.84%8,685
Mar 27, 20251.341.341.191.191.19-4.80%10,065
Mar 26, 20251.351.351.251.251.25-7.41%70,657
Mar 25, 20251.331.401.251.351.353.85%70,005
Mar 24, 20251.301.351.241.301.30-3.70%38,925
Mar 21, 20251.201.351.121.351.359.76%80,199
Mar 20, 20251.241.241.191.231.233.36%19,851
Mar 19, 20251.251.251.161.191.190.85%5,390
Mar 18, 20251.211.251.151.181.18-6.35%31,000
Mar 17, 20251.301.301.201.261.260.80%247,865
Mar 14, 20251.181.251.091.251.250.81%65,507