Genvor Incorporated (GNVR)
OTCMKTS · Delayed Price · Currency is USD
1.500
+0.450 (42.86%)
At close: Jan 23, 2026
Genvor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 42.86% | 100 |
| Jan 22, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -30.00% | 194 |
| Jan 20, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 100 |
| Jan 5, 2026 | 1.50 | 1.50 | 1.00 | 1.50 | 1.50 | 15.38% | 3,451 |
| Jan 2, 2026 | 1.50 | 1.50 | 1.30 | 1.30 | 1.30 | 30.00% | 1,100 |
| Dec 31, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -44.44% | 201 |
| Dec 29, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 5.88% | 100 |
| Dec 23, 2025 | 1.80 | 1.80 | 1.70 | 1.70 | 1.70 | 13.33% | 200 |
| Dec 17, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -11.76% | 1,040 |
| Dec 16, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 100 |
| Dec 12, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 20.57% | 200 |
| Dec 9, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -28.24% | 575 |
| Dec 8, 2025 | 1.97 | 1.97 | 1.97 | 1.97 | 1.96 | -1.75% | 100 |
| Dec 5, 2025 | 1.99 | 2.00 | 1.99 | 2.00 | 2.00 | 25.00% | 825 |
| Dec 4, 2025 | 1.75 | 1.75 | 1.50 | 1.60 | 1.60 | 14.29% | 1,200 |
| Dec 1, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -6.67% | 1,000 |
| Nov 26, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -14.29% | 1,020 |
| Nov 25, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | 200 |
| Nov 24, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 2.94% | 100 |
| Nov 20, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 1,010 |
| Nov 19, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 7.05% | 140 |
| Nov 18, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -4.51% | 100 |
| Nov 17, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -14.72% | 100 |
| Nov 6, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -2.50% | 2,700 |
| Nov 3, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 100 |
| Oct 31, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 1,700 |
| Oct 29, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 5.26% | 100 |
| Oct 27, 2025 | 2.00 | 2.00 | 1.90 | 1.90 | 1.90 | -5.00% | 1,500 |
| Oct 24, 2025 | 1.75 | 2.00 | 1.44 | 2.00 | 2.00 | 33.33% | 3,700 |
| Oct 20, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 50.00% | 100 |
| Oct 14, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -42.86% | 795 |
| Oct 13, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -12.50% | 123 |
| Oct 10, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 33.33% | 100 |
| Oct 8, 2025 | 2.00 | 2.00 | 1.50 | 1.50 | 1.50 | - | 3,865 |
| Oct 7, 2025 | 1.99 | 1.99 | 1.50 | 1.50 | 1.50 | - | 4,700 |
| Oct 3, 2025 | 1.50 | 3.00 | 1.50 | 1.50 | 1.50 | - | 300 |
| Oct 2, 2025 | 1.25 | 2.00 | 1.25 | 1.50 | 1.50 | 50.00% | 575 |
| Sep 26, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 11.11% | 100 |