GeoVision Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	63.20	63.20	62.00	62.30	62.30	0.48%	1,033,802
May 28, 2026	64.50	65.60	61.50	62.00	62.00	-3.73%	1,416,464
May 27, 2026	65.90	65.90	64.00	64.40	64.40	-1.38%	971,257
May 26, 2026	65.50	66.30	64.20	65.30	65.30	-	1,361,629
May 25, 2026	65.80	67.60	64.00	65.30	65.30	3.16%	2,368,037
May 22, 2026	62.90	64.60	62.60	63.30	63.30	3.26%	2,083,753
May 21, 2026	60.90	61.30	60.20	61.30	61.30	2.00%	841,365
May 20, 2026	59.80	60.80	59.80	60.10	60.10	-0.33%	579,144
May 19, 2026	61.50	61.50	59.90	60.30	60.30	-1.95%	1,039,547
May 18, 2026	61.70	62.50	60.30	61.50	61.50	0.99%	1,142,985
May 15, 2026	62.70	63.50	60.60	60.90	60.90	-2.87%	1,712,015
May 14, 2026	60.30	63.20	60.30	62.70	62.70	3.98%	2,438,649
May 13, 2026	61.00	61.50	59.60	60.30	60.30	-0.99%	1,381,963
May 12, 2026	61.50	62.30	60.10	60.90	60.90	2.01%	3,446,462
May 11, 2026	54.80	59.90	54.30	59.70	59.70	8.35%	3,170,822
May 8, 2026	56.10	56.60	54.20	55.10	55.10	-1.78%	705,028
May 7, 2026	55.50	56.80	55.20	56.10	56.10	1.81%	938,806
May 6, 2026	57.50	57.60	55.00	55.10	55.10	-3.67%	1,659,701
May 5, 2026	54.30	57.60	54.20	57.20	57.20	5.54%	1,852,955
May 4, 2026	55.30	55.90	54.00	54.20	54.20	0.37%	1,435,326
Apr 30, 2026	52.70	54.20	52.60	54.00	54.00	2.47%	1,031,097
Apr 29, 2026	52.40	53.10	52.00	52.70	52.70	0.57%	369,268
Apr 28, 2026	53.10	54.00	51.70	52.40	52.40	-0.19%	1,280,927
Apr 27, 2026	52.20	52.70	50.90	52.50	52.50	2.54%	589,322
Apr 24, 2026	52.20	52.40	50.90	51.20	51.20	-1.54%	358,243
Apr 23, 2026	53.90	54.10	50.60	52.00	52.00	-2.62%	928,728
Apr 22, 2026	53.00	53.40	52.50	53.40	53.40	1.71%	616,722
Apr 21, 2026	52.40	52.50	51.30	52.50	52.50	1.55%	553,330
Apr 20, 2026	53.00	53.30	51.70	51.70	51.70	-1.34%	590,541
Apr 17, 2026	53.70	53.70	52.30	52.40	52.40	-1.87%	667,728
Apr 16, 2026	53.50	54.30	53.00	53.40	53.40	1.52%	871,290
Apr 15, 2026	52.80	54.30	52.20	52.60	52.60	1.54%	1,583,177
Apr 14, 2026	53.00	53.10	51.60	51.80	51.80	-0.58%	720,786
Apr 13, 2026	50.80	52.50	50.50	52.10	52.10	2.16%	906,760
Apr 10, 2026	50.50	52.20	50.10	51.00	51.00	3.87%	1,277,542
Apr 9, 2026	49.80	49.80	48.95	49.10	49.10	-0.51%	197,305
Apr 8, 2026	48.75	49.45	48.45	49.35	49.35	3.03%	279,640
Apr 7, 2026	48.25	48.40	47.80	47.90	47.90	-0.42%	181,195
Apr 2, 2026	48.60	49.25	47.95	48.10	48.10	-1.54%	150,249
Apr 1, 2026	47.85	49.15	47.85	48.85	48.85	3.72%	250,904
Mar 31, 2026	48.00	48.85	47.05	47.10	47.10	-2.59%	367,019
Mar 30, 2026	48.75	48.90	48.05	48.35	48.35	-2.72%	271,271
Mar 27, 2026	49.90	50.00	48.90	49.70	49.70	-0.60%	265,788
Mar 26, 2026	50.00	51.20	50.00	50.00	50.00	-0.20%	307,882
Mar 25, 2026	50.40	50.60	49.80	50.10	50.10	0.70%	287,484
Mar 24, 2026	50.30	51.00	49.75	49.75	49.75	-0.10%	445,766
Mar 23, 2026	49.70	50.40	49.10	49.80	49.80	-1.58%	417,648
Mar 20, 2026	51.20	51.80	50.10	50.60	50.60	-0.20%	537,411
Mar 19, 2026	50.50	51.30	49.75	50.70	50.70	-0.98%	754,220
Mar 18, 2026	52.00	52.00	50.00	51.20	51.20	-0.19%	1,184,643