GeoVision Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	60.30	62.20	60.20	60.40	60.40	0.83%	1,969,944
Jun 17, 2026	58.20	60.30	58.20	59.90	59.90	2.92%	861,070
Jun 16, 2026	59.50	60.10	57.40	58.20	58.20	-2.18%	663,500
Jun 15, 2026	56.90	60.90	56.90	59.50	59.50	5.31%	1,540,134
Jun 12, 2026	55.80	57.30	55.50	56.50	56.50	2.91%	763,261
Jun 11, 2026	54.70	55.90	54.00	54.90	54.90	-0.54%	883,490
Jun 10, 2026	57.60	57.60	55.20	55.20	55.20	-8.00%	2,229,238
Jun 9, 2026	58.90	61.00	58.80	60.00	60.00	1.52%	785,295
Jun 8, 2026	55.80	59.60	55.80	59.10	59.10	-2.15%	1,085,609
Jun 5, 2026	58.90	61.30	57.20	60.40	60.40	2.55%	1,562,369
Jun 4, 2026	57.30	59.50	57.10	58.90	58.90	1.20%	1,385,057
Jun 3, 2026	63.30	63.30	61.70	61.70	58.20	-1.12%	2,226,078
Jun 2, 2026	62.60	62.70	61.00	62.40	58.86	0.32%	1,567,606
Jun 1, 2026	63.50	63.50	61.90	62.20	58.67	-0.16%	950,482
May 29, 2026	63.20	63.20	62.00	62.30	58.77	0.48%	1,033,802
May 28, 2026	64.50	65.60	61.50	62.00	58.48	-3.73%	1,419,446
May 27, 2026	65.90	65.90	64.00	64.40	60.75	-1.38%	971,257
May 26, 2026	65.50	66.30	64.20	65.30	61.60	-	1,361,629
May 25, 2026	65.80	67.60	64.00	65.30	61.60	3.16%	2,368,037
May 22, 2026	62.90	64.60	62.60	63.30	59.71	3.26%	2,091,550
May 21, 2026	60.90	61.30	60.20	61.30	57.82	2.00%	841,365
May 20, 2026	59.80	60.80	59.80	60.10	56.69	-0.33%	579,144
May 19, 2026	61.50	61.50	59.90	60.30	56.88	-1.95%	1,039,547
May 18, 2026	61.70	62.50	60.30	61.50	58.01	0.99%	1,142,985
May 15, 2026	62.70	63.50	60.60	60.90	57.45	-2.87%	1,712,015
May 14, 2026	60.30	63.20	60.30	62.70	59.14	3.98%	2,438,649
May 13, 2026	61.00	61.50	59.60	60.30	56.88	-0.99%	1,381,963
May 12, 2026	61.50	62.30	60.10	60.90	57.45	2.01%	3,446,462
May 11, 2026	54.80	59.90	54.30	59.70	56.31	8.35%	3,170,822
May 8, 2026	56.10	56.60	54.20	55.10	51.97	-1.78%	705,028
May 7, 2026	55.50	56.80	55.20	56.10	52.92	1.81%	938,806
May 6, 2026	57.50	57.60	55.00	55.10	51.97	-3.67%	1,659,701
May 5, 2026	54.30	57.60	54.20	57.20	53.96	5.54%	1,852,955
May 4, 2026	55.30	55.90	54.00	54.20	51.13	0.37%	1,435,326
Apr 30, 2026	52.70	54.20	52.60	54.00	50.94	2.47%	1,031,097
Apr 29, 2026	52.40	53.10	52.00	52.70	49.71	0.57%	369,268
Apr 28, 2026	53.10	54.00	51.70	52.40	49.43	-0.19%	1,280,927
Apr 27, 2026	52.20	52.70	50.90	52.50	49.52	2.54%	589,322
Apr 24, 2026	52.20	52.40	50.90	51.20	48.30	-1.54%	358,243
Apr 23, 2026	53.90	54.10	50.60	52.00	49.05	-2.62%	928,728
Apr 22, 2026	53.00	53.40	52.50	53.40	50.37	1.71%	616,722
Apr 21, 2026	52.40	52.50	51.30	52.50	49.52	1.55%	553,330
Apr 20, 2026	53.00	53.30	51.70	51.70	48.77	-1.34%	590,541
Apr 17, 2026	53.70	53.70	52.30	52.40	49.43	-1.87%	667,728
Apr 16, 2026	53.50	54.30	53.00	53.40	50.37	1.52%	871,290
Apr 15, 2026	52.80	54.30	52.20	52.60	49.62	1.54%	1,583,177
Apr 14, 2026	53.00	53.10	51.60	51.80	48.86	-0.58%	720,786
Apr 13, 2026	50.80	52.50	50.50	52.10	49.14	2.16%	906,760
Apr 10, 2026	50.50	52.20	50.10	51.00	48.11	3.87%	1,277,542
Apr 9, 2026	49.80	49.80	48.95	49.10	46.31	-0.51%	197,305