Covivio (GSEFF)
OTCMKTS · Delayed Price · Currency is USD
63.01
0.00 (0.00%)
Jul 17, 2026, 4:00 PM EST
GSEFF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2026 | 63.03 | 63.03 | 63.01 | 63.01 | 60.43 | -0.90% | 586 |
| Jul 28, 2025 | 65.30 | 65.30 | 65.30 | 65.30 | 60.98 | 27.02% | 100 |
| Feb 26, 2025 | 55.40 | 55.40 | 55.40 | 55.40 | 48.01 | -6.58% | 100 |
| Sep 10, 2024 | 59.30 | 59.30 | 59.30 | 59.30 | 51.39 | 14.26% | 100 |
| May 8, 2024 | 51.90 | 51.90 | 51.90 | 51.90 | 44.98 | 3.08% | 100 |
| Apr 15, 2024 | 50.35 | 50.35 | 50.35 | 50.35 | 43.63 | -3.08% | 100 |
| Apr 4, 2024 | 51.95 | 51.95 | 51.95 | 51.95 | 45.02 | 24.28% | 100 |
| Oct 9, 2023 | 41.80 | 41.80 | 41.80 | 41.80 | 36.22 | -3.67% | 425 |
| Sep 28, 2023 | 43.39 | 43.39 | 43.39 | 43.39 | 37.60 | -7.38% | 1,326 |
| Jul 6, 2023 | 46.85 | 46.85 | 46.85 | 46.85 | 40.60 | -1.45% | 559 |
| Jun 30, 2023 | 47.54 | 47.54 | 47.54 | 47.54 | 41.20 | -6.44% | 473 |
| Jun 9, 2023 | 50.81 | 50.81 | 50.81 | 50.81 | 44.03 | 3.27% | 927 |
| May 26, 2023 | 49.20 | 49.20 | 49.20 | 49.20 | 42.64 | -14.58% | 102 |
| Mar 31, 2023 | 57.60 | 57.60 | 57.60 | 57.60 | 49.92 | -5.50% | 101 |
| Mar 15, 2023 | 60.95 | 60.95 | 60.95 | 60.95 | 52.82 | -6.30% | 100 |
| Jan 20, 2023 | 65.05 | 65.05 | 65.05 | 65.05 | 56.37 | 7.61% | 100 |
| Dec 23, 2022 | 60.45 | 60.45 | 60.45 | 60.45 | 52.39 | - | 100 |
| Dec 13, 2022 | 60.45 | 60.45 | 60.45 | 60.45 | 52.39 | 2.63% | 100 |
| Dec 12, 2022 | 58.90 | 58.90 | 58.90 | 58.90 | 51.04 | -2.97% | 100 |
| Nov 10, 2022 | 60.70 | 60.70 | 60.70 | 60.70 | 52.60 | 9.86% | 122 |
| Nov 4, 2022 | 55.25 | 55.25 | 55.25 | 55.25 | 47.88 | 3.27% | 100 |
| Oct 25, 2022 | 53.50 | 53.50 | 53.50 | 53.50 | 46.36 | 9.63% | 100 |
| Oct 5, 2022 | 48.80 | 48.80 | 48.80 | 48.80 | 42.29 | 4.72% | 146 |
| Sep 28, 2022 | 45.05 | 46.60 | 45.05 | 46.60 | 40.38 | -12.74% | 1,437 |
| Sep 14, 2022 | 53.00 | 53.40 | 53.00 | 53.40 | 46.28 | -0.74% | 200 |
| Sep 13, 2022 | 53.80 | 53.80 | 53.80 | 53.80 | 46.62 | -0.37% | 100 |
| Sep 8, 2022 | 54.00 | 54.00 | 54.00 | 54.00 | 46.80 | -1.10% | 488 |
| Sep 7, 2022 | 54.60 | 54.60 | 54.60 | 54.60 | 47.32 | -2.27% | 927 |
| Aug 29, 2022 | 55.87 | 55.87 | 55.87 | 55.87 | 48.42 | -12.97% | 554 |
| Aug 10, 2022 | 64.20 | 64.20 | 64.20 | 64.20 | 55.63 | 1.78% | 314 |
| Jul 29, 2022 | 63.08 | 63.08 | 63.08 | 63.08 | 54.66 | 5.78% | 293 |
| Jul 26, 2022 | 59.63 | 59.63 | 59.63 | 59.63 | 51.67 | 1.39% | 282 |
| Jul 19, 2022 | 58.81 | 58.81 | 58.81 | 58.81 | 50.96 | 7.45% | 269 |
| Jul 12, 2022 | 54.73 | 54.73 | 54.73 | 54.73 | 47.43 | 0.61% | 1,334 |
| Jun 29, 2022 | 54.40 | 54.40 | 54.40 | 54.40 | 47.14 | -22.39% | 132 |
| May 18, 2022 | 70.10 | 70.10 | 70.10 | 70.10 | 60.74 | -12.65% | 103 |
| Mar 31, 2022 | 80.25 | 80.25 | 80.25 | 80.25 | 69.54 | 4.09% | 595 |
| Dec 15, 2021 | 77.09 | 77.09 | 77.09 | 77.09 | 66.81 | -4.43% | 1,684 |
| Dec 10, 2021 | 80.67 | 80.67 | 80.67 | 80.67 | 69.91 | -2.28% | 595 |
| Nov 24, 2021 | 82.55 | 82.55 | 82.55 | 82.55 | 71.54 | -3.16% | 101 |
| Oct 14, 2021 | 85.24 | 85.24 | 85.24 | 85.24 | 73.87 | -4.28% | 100 |
| Sep 23, 2021 | 89.07 | 89.07 | 89.05 | 89.05 | 77.17 | -2.41% | 1,563 |
| May 21, 2021 | 91.25 | 91.25 | 91.25 | 91.25 | 79.08 | -0.05% | 129 |
| Apr 16, 2021 | 91.30 | 91.30 | 91.30 | 91.30 | 79.12 | 15.88% | 128 |
| Feb 16, 2021 | 78.79 | 78.79 | 78.79 | 78.79 | 68.27 | -3.27% | 638 |
| Feb 10, 2021 | 81.45 | 81.45 | 81.45 | 81.45 | 70.58 | -1.49% | 495 |
| Feb 5, 2021 | 82.68 | 82.68 | 82.68 | 82.68 | 71.65 | -0.39% | 690 |
| Feb 2, 2021 | 83.00 | 83.00 | 83.00 | 83.00 | 71.93 | -7.21% | 582 |
| Jan 11, 2021 | 89.45 | 89.45 | 89.45 | 89.45 | 77.52 | -1.70% | 270 |