GeoVision Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2026	67.50	67.50	66.60	66.70	66.70	-1.33%	223,140
Oct 7, 2026	68.00	68.10	67.30	67.60	67.60	0.15%	210,395
Oct 6, 2026	67.60	68.00	67.20	67.50	67.50	0.15%	371,891
Oct 5, 2026	66.80	67.60	66.20	67.40	67.40	0.90%	415,005
Oct 2, 2026	65.80	66.80	65.40	66.80	66.80	1.67%	173,373
Oct 1, 2026	66.40	66.50	65.50	65.70	65.70	-0.45%	212,121
Sep 30, 2026	66.40	66.40	65.70	66.00	66.00	0.61%	162,786
Sep 29, 2026	65.20	66.70	65.00	65.60	65.60	0.61%	195,733
Sep 24, 2026	65.30	66.10	64.20	65.20	65.20	-0.15%	354,461
Sep 23, 2026	67.00	67.10	65.30	65.30	65.30	-2.54%	426,256
Sep 22, 2026	68.60	68.60	67.00	67.00	67.00	-2.33%	394,706
Sep 21, 2026	72.90	72.90	68.00	68.60	68.60	0.82%	470,515
Sep 9, 2026	70.50	70.50	69.56	69.79	68.04	-0.34%	536,057
Sep 8, 2026	70.26	70.61	69.91	70.03	68.27	-1.16%	354,718
Sep 7, 2026	72.02	72.26	70.61	70.85	69.07	-1.63%	439,413
Sep 4, 2026	73.55	73.55	71.91	72.02	70.22	-1.76%	531,085
Sep 3, 2026	74.61	74.73	73.08	73.32	71.48	-1.27%	446,879
Sep 2, 2026	73.67	74.61	73.43	74.26	72.39	1.44%	640,505
Sep 1, 2026	73.79	74.02	72.85	73.20	71.36	-0.64%	297,358
Aug 31, 2026	72.96	74.26	72.49	73.67	71.82	1.29%	266,905
Aug 28, 2026	73.32	73.55	72.14	72.73	70.90	0.16%	210,021
Aug 27, 2026	72.49	72.96	72.26	72.61	70.79	-0.32%	319,055
Aug 26, 2026	72.73	73.20	72.26	72.85	71.02	0.16%	245,643
Aug 25, 2026	73.55	73.55	71.44	72.73	70.90	-0.48%	261,586
Aug 24, 2026	74.37	74.49	72.85	73.08	71.25	-1.58%	509,558
Aug 21, 2026	74.02	74.96	73.32	74.26	72.39	0.64%	283,618
Aug 20, 2026	74.26	76.02	73.55	73.79	71.94	-0.32%	435,667
Aug 19, 2026	74.02	74.84	73.67	74.02	72.16	-1.56%	419,771
Aug 18, 2026	75.90	76.37	74.84	75.20	73.31	-1.69%	576,400
Aug 17, 2026	78.72	78.72	75.31	76.49	74.57	-0.61%	1,210,393
Aug 14, 2026	76.25	79.07	75.20	76.96	75.03	4.13%	2,992,375
Aug 13, 2026	72.26	75.55	72.26	73.90	72.05	4.83%	1,224,628
Aug 12, 2026	69.91	71.44	69.79	70.50	68.73	2.39%	576,299
Aug 11, 2026	67.68	69.09	67.44	68.85	67.12	1.74%	303,564
Aug 10, 2026	66.15	67.79	66.03	67.68	65.98	3.23%	290,958
Aug 7, 2026	66.03	67.09	65.56	65.56	63.92	-0.53%	195,869
Aug 6, 2026	67.21	67.32	65.33	65.91	64.26	-1.75%	344,351
Aug 5, 2026	68.03	70.03	67.09	67.09	65.41	-0.87%	397,546
Aug 4, 2026	68.62	68.62	66.85	67.68	65.98	-1.37%	313,911
Aug 3, 2026	67.56	69.91	67.56	68.62	66.90	1.21%	297,044
Jul 31, 2026	65.33	67.79	65.33	67.79	66.09	6.85%	335,819
Jul 30, 2026	64.03	64.74	63.21	63.45	61.86	-0.92%	253,562
Jul 29, 2026	66.15	67.32	61.33	64.03	62.43	-3.20%	572,261
Jul 28, 2026	69.79	69.91	65.80	66.15	64.49	-4.90%	477,475
Jul 27, 2026	68.50	69.56	68.50	69.56	67.81	1.54%	281,988
Jul 24, 2026	67.56	68.97	67.56	68.50	66.78	0.52%	202,419
Jul 23, 2026	67.91	68.26	67.21	68.15	66.44	0.69%	229,201
Jul 22, 2026	67.44	68.73	67.44	67.68	65.98	1.05%	301,503
Jul 21, 2026	65.21	67.09	65.21	66.97	65.29	3.83%	245,661
Jul 20, 2026	66.27	66.62	63.21	64.50	62.89	-2.31%	424,991