GeoVision Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 16, 2026	59.90	60.20	59.10	59.60	59.60	-1.16%	237,209
Jul 15, 2026	60.10	61.20	59.60	60.30	60.30	0.33%	449,659
Jul 14, 2026	61.00	61.00	58.20	60.10	60.10	-0.50%	627,210
Jul 13, 2026	60.70	61.50	60.10	60.40	60.40	1.00%	454,371
Jul 9, 2026	60.20	60.70	59.30	59.80	59.80	-0.17%	228,394
Jul 8, 2026	60.80	61.00	58.80	59.90	59.90	-0.66%	540,358
Jul 7, 2026	62.30	62.30	60.00	60.30	60.30	-2.74%	722,004
Jul 6, 2026	62.00	63.00	61.50	62.00	62.00	0.32%	689,405
Jul 3, 2026	61.50	62.10	60.80	61.80	61.80	0.82%	503,182
Jul 2, 2026	60.10	61.40	59.60	61.30	61.30	0.99%	420,975
Jul 1, 2026	63.20	64.30	60.60	60.70	60.70	-3.19%	1,254,805
Jun 30, 2026	60.70	62.90	60.00	62.70	62.70	6.63%	2,350,173
Jun 29, 2026	58.90	60.40	58.50	58.80	58.80	2.62%	584,620
Jun 26, 2026	60.20	60.20	57.20	57.30	57.30	-4.98%	931,455
Jun 25, 2026	61.90	61.90	60.30	60.30	60.30	-1.95%	561,082
Jun 24, 2026	60.20	61.60	59.50	61.50	61.50	1.99%	800,664
Jun 23, 2026	61.90	62.00	60.10	60.30	60.30	-1.95%	536,331
Jun 22, 2026	61.40	61.90	60.50	61.50	61.50	1.82%	794,079
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