GeoVision Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 30, 2025	47.60	47.60	46.35	46.75	46.75	-1.79%	259,168
Dec 29, 2025	46.60	48.25	46.60	47.60	47.60	2.48%	466,747
Dec 26, 2025	47.55	47.55	46.15	46.45	46.45	-1.17%	188,217
Dec 24, 2025	47.65	47.85	47.00	47.00	47.00	-0.95%	184,913
Dec 23, 2025	47.45	47.90	47.40	47.45	47.45	1.17%	507,456
Dec 22, 2025	46.40	47.60	46.40	46.90	46.90	3.42%	574,869
Dec 19, 2025	45.55	45.65	45.00	45.35	45.35	1.00%	90,706
Dec 18, 2025	45.20	45.20	44.80	44.90	44.90	-0.77%	151,795
Dec 17, 2025	44.90	45.80	44.90	45.25	45.25	0.56%	106,219
Dec 16, 2025	45.90	45.90	44.95	45.00	45.00	-1.10%	236,648
Dec 15, 2025	45.65	46.00	45.25	45.50	45.50	-0.44%	107,172
Dec 12, 2025	45.40	46.20	45.40	45.70	45.70	0.22%	118,271
Dec 11, 2025	45.65	45.85	45.10	45.60	45.60	-1.30%	293,230
Dec 10, 2025	46.70	46.90	46.20	46.20	46.20	-0.96%	171,529
Dec 9, 2025	47.50	47.50	45.95	46.65	46.65	-1.69%	573,303
Dec 8, 2025	47.15	47.80	46.65	47.45	47.45	1.17%	271,885
Dec 5, 2025	48.25	48.25	46.90	46.90	46.90	-2.29%	329,456
Dec 4, 2025	48.45	48.45	47.80	48.00	48.00	0.10%	138,085
Dec 3, 2025	48.00	48.30	47.45	47.95	47.95	-	135,994
Dec 2, 2025	48.40	49.05	47.65	47.95	47.95	0.74%	393,036
Dec 1, 2025	48.15	48.50	47.60	47.60	47.60	-1.24%	143,756
Nov 28, 2025	48.40	48.40	47.80	48.20	48.20	-0.21%	106,356
Nov 27, 2025	48.80	48.80	47.80	48.30	48.30	-0.21%	238,163
Nov 26, 2025	47.05	48.80	47.05	48.40	48.40	2.87%	504,428
Nov 25, 2025	47.50	47.50	46.45	47.05	47.05	0.43%	228,695
Nov 24, 2025	47.50	48.60	46.80	46.85	46.85	0.11%	286,789
Nov 21, 2025	47.25	47.90	46.80	46.80	46.80	-2.40%	319,727
Nov 20, 2025	47.50	48.30	47.20	47.95	47.95	2.57%	295,130
Nov 19, 2025	46.95	47.50	46.40	46.75	46.75	-0.21%	226,886
Nov 18, 2025	47.80	48.05	46.65	46.85	46.85	-1.99%	413,131
Nov 17, 2025	49.75	50.50	47.75	47.80	47.80	-2.65%	923,458
Nov 14, 2025	47.20	50.90	47.20	49.10	49.10	6.05%	2,988,507
Nov 13, 2025	46.15	46.45	45.70	46.30	46.30	1.09%	222,935
Nov 12, 2025	46.50	46.50	45.65	45.80	45.80	-2.45%	747,975
Nov 11, 2025	45.35	47.35	45.35	46.95	46.95	3.87%	616,692
Nov 10, 2025	44.60	45.20	44.20	45.20	45.20	1.46%	251,114
Nov 7, 2025	45.50	45.50	44.40	44.55	44.55	-2.94%	336,520
Nov 6, 2025	45.50	45.90	45.05	45.90	45.90	1.32%	215,087
Nov 5, 2025	46.05	46.05	44.90	45.30	45.30	-1.74%	251,599
Nov 4, 2025	47.00	47.00	46.10	46.10	46.10	-1.81%	274,695
Nov 3, 2025	46.40	47.45	46.20	46.95	46.95	1.40%	335,177
Oct 31, 2025	47.35	47.40	45.90	46.30	46.30	-0.43%	325,779
Oct 30, 2025	47.85	47.85	46.25	46.50	46.50	-2.31%	504,804
Oct 29, 2025	47.25	48.20	47.05	47.60	47.60	1.82%	941,999
Oct 28, 2025	47.60	47.65	46.15	46.75	46.75	-0.64%	597,101
Oct 27, 2025	45.50	47.20	45.50	47.05	47.05	4.56%	864,579
Oct 23, 2025	44.75	46.05	44.45	45.00	45.00	0.56%	429,359
Oct 22, 2025	44.45	44.90	44.35	44.75	44.75	0.79%	201,150
Oct 21, 2025	43.85	44.70	43.85	44.40	44.40	0.68%	225,011
Oct 20, 2025	43.85	44.20	43.50	44.10	44.10	0.57%	230,988