General Elevator Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	16.23	16.38	15.58	16.16	-	2.80%	5,208,100
May 27, 2026	15.91	16.06	15.51	15.72	15.72	-1.69%	4,388,772
May 26, 2026	16.38	16.61	15.87	15.99	15.99	-3.09%	5,536,979
May 25, 2026	16.75	17.33	16.38	16.50	16.50	-1.08%	7,735,121
May 22, 2026	16.23	17.10	16.14	16.68	16.68	4.25%	8,041,629
May 21, 2026	16.40	17.45	15.90	16.00	16.00	-1.96%	14,386,580
May 20, 2026	16.67	16.96	16.00	16.32	16.32	-5.06%	12,297,522
May 19, 2026	17.04	17.56	16.88	17.19	17.19	0.76%	6,449,789
May 18, 2026	16.88	17.24	16.55	17.06	17.06	0.47%	7,539,424
May 15, 2026	17.12	17.94	16.79	16.98	16.98	-1.22%	14,622,740
May 14, 2026	16.91	17.35	15.96	17.19	17.19	2.44%	14,959,500
May 13, 2026	16.61	17.75	16.05	16.78	16.78	0.06%	15,261,300
May 12, 2026	16.07	17.19	15.69	16.77	16.77	4.94%	13,071,830
May 11, 2026	15.64	16.27	15.58	15.98	15.98	2.96%	7,900,800
May 8, 2026	15.50	16.19	15.42	15.52	15.52	-	8,683,350
May 7, 2026	15.25	15.64	15.09	15.52	15.52	1.50%	6,791,775
May 6, 2026	15.20	15.39	14.87	15.29	15.29	1.26%	7,525,954
Apr 30, 2026	15.63	15.65	15.09	15.10	15.10	-2.64%	7,274,800
Apr 29, 2026	15.40	16.08	15.01	15.51	15.51	0.52%	13,728,170
Apr 28, 2026	13.56	15.66	13.29	15.43	15.43	12.71%	19,794,570
Apr 27, 2026	13.76	13.87	13.45	13.69	13.69	0.44%	6,130,050
Apr 24, 2026	13.12	13.75	12.70	13.63	13.63	3.73%	7,372,900
Apr 23, 2026	13.48	13.56	13.08	13.14	13.14	-2.23%	4,497,200
Apr 22, 2026	13.65	13.72	13.34	13.44	13.44	-1.68%	5,248,300
Apr 21, 2026	13.25	14.08	12.88	13.67	13.67	3.80%	11,252,950
Apr 20, 2026	13.15	13.31	12.96	13.17	13.17	0.23%	6,240,300
Apr 17, 2026	13.18	13.40	12.95	13.14	13.14	-0.08%	4,948,000
Apr 16, 2026	12.71	13.17	12.62	13.15	13.15	3.46%	4,945,900
Apr 15, 2026	12.78	12.98	12.63	12.71	12.71	-0.31%	5,193,900
Apr 14, 2026	13.12	13.13	12.61	12.75	12.75	-1.92%	6,815,300
Apr 13, 2026	13.38	13.53	12.94	13.00	13.00	-3.27%	7,399,500
Apr 10, 2026	13.09	13.95	12.93	13.44	13.44	3.15%	10,152,610
Apr 9, 2026	12.90	13.09	12.79	13.03	13.03	0.39%	4,565,607
Apr 8, 2026	12.98	13.09	12.79	12.98	12.98	2.53%	6,170,800
Apr 7, 2026	12.74	12.82	12.55	12.66	12.66	0.32%	4,022,800
Apr 3, 2026	12.92	12.98	12.61	12.62	12.62	-2.17%	4,899,054
Apr 2, 2026	12.95	13.16	12.81	12.90	12.90	-1.07%	4,096,098
Apr 1, 2026	12.66	13.08	12.52	13.04	13.04	4.99%	6,881,746
Mar 31, 2026	12.82	12.82	12.30	12.42	12.42	-2.20%	4,819,995
Mar 30, 2026	12.53	12.93	12.45	12.70	12.70	0.40%	5,568,502
Mar 27, 2026	12.19	12.70	12.02	12.65	12.65	2.60%	5,794,400
Mar 26, 2026	12.00	12.68	11.93	12.33	12.33	3.35%	7,151,900
Mar 25, 2026	12.00	12.18	11.85	11.93	11.93	-0.17%	5,550,900
Mar 24, 2026	11.77	12.02	11.31	11.95	11.95	6.60%	7,829,460
Mar 23, 2026	11.96	12.13	11.12	11.21	11.21	-7.74%	8,140,811
Mar 20, 2026	12.83	12.95	12.12	12.15	12.15	-5.00%	5,277,700
Mar 19, 2026	12.98	13.08	12.72	12.79	12.79	-1.99%	4,768,413
Mar 18, 2026	12.87	13.13	12.58	13.05	13.05	2.43%	5,518,005
Mar 17, 2026	13.30	13.30	12.70	12.74	12.74	-3.19%	5,740,895
Mar 16, 2026	12.85	13.34	12.74	13.16	13.16	2.57%	7,588,176