Geovis Technology Co.,Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	57.40	57.95	55.60	56.35	56.35	-2.09%	12,430,121
May 18, 2026	56.00	58.13	55.52	57.55	57.55	2.40%	15,516,266
May 15, 2026	58.29	58.40	55.62	56.20	56.20	-3.55%	19,977,334
May 14, 2026	63.00	63.35	58.27	58.27	58.27	-6.80%	18,739,374
May 13, 2026	62.60	63.76	61.31	62.52	62.52	-0.40%	16,862,789
May 12, 2026	66.98	66.99	62.69	62.77	62.77	-4.89%	20,835,193
May 11, 2026	68.96	70.14	64.86	66.00	66.00	-1.20%	35,588,850
May 8, 2026	61.55	67.06	60.99	66.80	66.80	7.93%	30,745,305
May 7, 2026	61.25	62.28	60.25	61.89	61.89	3.69%	16,604,114
May 6, 2026	57.00	61.91	56.12	59.69	59.69	5.37%	20,657,000
Apr 30, 2026	54.51	57.18	54.24	56.65	56.65	3.38%	13,370,594
Apr 29, 2026	54.51	55.47	53.87	54.80	54.80	0.72%	10,567,325
Apr 28, 2026	55.46	56.07	54.04	54.41	54.41	-1.98%	13,162,282
Apr 27, 2026	55.00	56.33	52.74	55.51	55.51	-8.02%	26,496,571
Apr 24, 2026	62.28	62.33	59.70	60.35	60.35	-3.61%	14,102,851
Apr 23, 2026	64.00	64.98	62.00	62.61	62.61	-2.51%	14,033,805
Apr 22, 2026	64.16	65.20	63.33	64.22	64.22	-0.67%	13,081,078
Apr 21, 2026	65.97	66.38	64.06	64.65	64.65	-0.93%	15,715,068
Apr 20, 2026	62.06	65.98	61.80	65.26	65.26	5.17%	22,260,074
Apr 17, 2026	60.95	62.78	60.30	62.05	62.05	1.72%	12,358,327
Apr 16, 2026	60.29	61.71	58.70	61.00	61.00	1.30%	12,603,369
Apr 15, 2026	61.75	64.00	59.88	60.22	60.22	-3.21%	19,048,292
Apr 14, 2026	60.05	62.23	59.67	62.22	62.22	4.05%	13,859,070
Apr 13, 2026	59.18	60.33	58.85	59.80	59.80	0.37%	7,770,951
Apr 10, 2026	60.20	61.18	59.53	59.58	59.58	0.05%	8,666,323
Apr 9, 2026	60.03	60.87	59.23	59.55	59.55	-2.14%	8,517,039
Apr 8, 2026	58.81	61.20	58.81	60.85	60.85	6.16%	13,820,726
Apr 7, 2026	58.80	59.09	57.10	57.32	57.32	-1.12%	7,540,504
Apr 3, 2026	59.88	60.27	57.89	57.97	57.97	-2.39%	8,091,091
Apr 2, 2026	60.55	60.99	59.05	59.39	59.39	-1.98%	7,780,691
Apr 1, 2026	62.22	62.88	59.74	60.59	60.59	-0.67%	9,424,515
Mar 31, 2026	60.28	63.30	60.28	61.00	61.00	1.13%	14,080,400
Mar 30, 2026	58.90	60.80	58.68	60.32	60.32	0.80%	8,997,773
Mar 27, 2026	59.89	60.45	59.06	59.84	59.84	-1.06%	7,826,100
Mar 26, 2026	61.50	61.80	59.56	60.48	60.48	-0.85%	10,323,191
Mar 25, 2026	62.49	63.38	60.12	61.00	61.00	-1.69%	13,522,572
Mar 24, 2026	62.95	62.99	59.81	62.05	62.05	0.06%	14,098,203
Mar 23, 2026	65.78	66.17	61.47	62.01	62.01	-6.48%	15,666,696
Mar 20, 2026	68.60	68.76	64.88	66.31	66.31	-2.61%	12,118,540
Mar 19, 2026	66.00	68.78	65.72	68.09	68.09	1.25%	12,041,163
Mar 18, 2026	65.61	67.80	64.78	67.25	67.25	3.45%	11,548,438
Mar 17, 2026	67.75	68.70	65.01	65.01	65.01	-3.53%	10,031,639
Mar 16, 2026	68.58	68.68	66.22	67.39	67.39	-1.74%	12,706,901
Mar 13, 2026	69.01	70.98	67.10	68.58	68.58	-1.86%	25,437,641
Mar 12, 2026	70.13	70.91	67.65	69.88	69.88	-1.19%	19,748,863
Mar 11, 2026	73.50	73.50	70.56	70.72	70.72	-4.57%	18,397,244
Mar 10, 2026	73.99	75.20	71.45	74.11	74.11	1.16%	20,586,310
Mar 9, 2026	75.13	75.20	72.40	73.26	73.26	-6.17%	21,997,101
Mar 6, 2026	75.19	80.75	75.19	78.08	78.08	1.67%	25,990,293
Mar 5, 2026	75.25	77.00	72.68	76.80	76.80	2.81%	28,898,316