Geovis Technology Co.,Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 24, 2025	41.66	42.83	40.98	41.65	41.65	2.59%	14,963,543
Oct 23, 2025	38.88	40.69	38.00	40.60	40.60	3.94%	11,000,402
Oct 22, 2025	40.00	40.12	38.64	39.06	39.06	-3.27%	13,563,173
Oct 21, 2025	40.49	40.94	40.01	40.38	40.38	1.15%	6,543,896
Oct 20, 2025	40.61	41.30	39.52	39.92	39.92	-0.97%	8,741,402
Oct 17, 2025	42.41	42.68	40.15	40.31	40.31	-4.34%	10,605,566
Oct 16, 2025	43.62	43.88	41.96	42.14	42.14	-4.03%	11,092,745
Oct 15, 2025	43.10	44.38	42.56	43.91	43.91	1.88%	10,452,829
Oct 14, 2025	44.88	45.02	42.75	43.10	43.10	-3.54%	15,068,678
Oct 13, 2025	42.08	45.37	41.92	44.68	44.68	3.47%	17,535,184
Oct 10, 2025	44.50	44.50	42.94	43.18	43.18	-3.16%	13,004,164
Oct 9, 2025	43.54	45.15	43.08	44.59	44.59	2.41%	15,738,677
Sep 30, 2025	42.69	43.91	42.64	43.54	43.54	2.66%	14,489,858
Sep 29, 2025	42.21	42.76	41.70	42.41	42.41	0.28%	8,811,056
Sep 26, 2025	43.38	43.56	42.10	42.29	42.29	-2.92%	13,452,765
Sep 25, 2025	43.08	44.36	42.75	43.56	43.56	1.26%	15,272,993
Sep 24, 2025	41.23	43.10	41.11	43.02	43.02	3.56%	14,585,726
Sep 23, 2025	42.62	42.85	40.64	41.54	41.54	-2.60%	13,734,277
Sep 22, 2025	41.21	42.87	40.91	42.65	42.65	3.22%	11,852,364
Sep 19, 2025	41.00	42.18	40.87	41.32	41.32	0.22%	11,362,291
Sep 18, 2025	42.89	44.18	40.82	41.23	41.23	-3.87%	20,846,106
Sep 17, 2025	42.26	43.38	42.11	42.89	42.89	0.85%	9,497,989
Sep 16, 2025	42.01	42.90	41.73	42.53	42.53	1.26%	9,440,393
Sep 15, 2025	42.59	43.10	42.00	42.00	42.00	-1.50%	11,267,718
Sep 12, 2025	42.90	43.70	42.55	42.64	42.64	-0.14%	13,433,745
Sep 11, 2025	41.39	43.18	40.79	42.70	42.70	3.34%	13,352,201
Sep 10, 2025	41.54	42.65	41.31	41.32	41.32	-0.58%	9,464,857
Sep 9, 2025	43.25	43.50	41.52	41.56	41.56	-4.72%	14,747,659
Sep 8, 2025	42.11	44.10	41.76	43.62	43.62	5.87%	19,119,297
Sep 5, 2025	40.95	41.36	39.76	41.20	41.20	3.00%	13,451,509
Sep 4, 2025	42.59	42.84	39.21	40.00	40.00	-5.97%	20,029,094
Sep 3, 2025	43.79	44.05	42.42	42.54	42.54	-2.65%	15,290,082
Sep 2, 2025	46.05	46.40	43.36	43.70	43.70	-5.23%	22,740,072
Sep 1, 2025	46.55	48.44	46.01	46.11	46.11	-1.85%	18,711,158
Aug 29, 2025	47.00	48.66	46.00	46.98	46.98	-1.90%	25,525,751
Aug 28, 2025	45.60	47.90	45.45	47.89	47.89	6.66%	29,048,004
Aug 27, 2025	46.14	47.16	44.90	44.90	44.90	-1.32%	23,756,385
Aug 26, 2025	46.26	47.80	45.44	45.50	45.50	-1.64%	24,273,514
Aug 25, 2025	41.87	48.16	41.04	46.26	46.26	12.31%	35,333,719
Aug 22, 2025	39.27	41.50	39.21	41.19	41.19	4.73%	24,116,188
Aug 21, 2025	39.88	40.17	39.08	39.33	39.33	-1.38%	10,767,244
Aug 20, 2025	39.20	39.89	38.61	39.88	39.88	1.19%	13,034,205
Aug 19, 2025	39.51	39.85	39.02	39.41	39.41	-0.18%	12,181,641
Aug 18, 2025	39.35	39.85	39.08	39.48	39.48	1.60%	15,456,891
Aug 15, 2025	38.12	39.11	38.12	38.86	38.86	1.73%	9,965,744
Aug 14, 2025	39.08	39.30	38.10	38.20	38.20	-2.75%	13,415,660
Aug 13, 2025	39.16	39.56	38.88	39.28	39.28	0.43%	11,554,039
Aug 12, 2025	39.30	39.69	38.53	39.11	39.11	-0.74%	11,300,715
Aug 11, 2025	39.93	40.16	39.34	39.40	39.40	0.18%	14,197,618
Aug 8, 2025	40.07	40.65	39.27	39.33	39.33	-1.33%	14,033,505