Geovis Technology Co.,Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	26,496,570
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%	15,715,060
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%	13,820,720
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%	10,323,190
Mar 25, 2026	62.49	63.38	60.12	61.00	61.00	-1.69%	13,522,570
Mar 24, 2026	62.95	62.99	59.81	62.05	62.05	0.06%	14,098,200
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%	12,041,160
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%	10,031,630
Mar 16, 2026	68.58	68.68	66.22	67.39	67.39	-1.74%	12,706,900
Mar 13, 2026	69.01	70.98	67.10	68.58	68.58	-1.86%	25,437,640
Mar 12, 2026	70.13	70.91	67.65	69.88	69.88	-1.19%	19,748,860
Mar 11, 2026	73.50	73.50	70.56	70.72	70.72	-4.57%	18,397,240
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%	21,997,100
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
Mar 4, 2026	69.00	74.84	68.33	74.70	74.70	4.10%	27,426,480
Mar 3, 2026	73.00	76.66	70.01	71.76	71.76	-2.19%	38,090,868
Mar 2, 2026	71.33	76.99	69.14	73.37	73.37	8.26%	47,227,649
Feb 27, 2026	67.06	68.48	66.11	67.77	67.77	0.65%	21,489,300
Feb 26, 2026	65.53	67.95	64.80	67.33	67.33	2.22%	17,371,370
Feb 25, 2026	64.51	66.55	64.08	65.87	65.87	2.25%	14,458,100
Feb 24, 2026	65.42	65.69	64.08	64.42	64.42	-1.04%	11,343,510
Feb 13, 2026	66.25	66.85	65.10	65.10	65.10	-1.99%	13,169,743
Feb 12, 2026	67.01	67.11	66.01	66.42	66.42	-0.54%	12,419,520
Feb 11, 2026	67.20	68.41	66.56	66.78	66.78	0.03%	12,143,860
Feb 10, 2026	67.66	67.89	66.00	66.76	66.76	-1.26%	12,525,770