Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

General Enterprise Ventures Inc (OP: GEVI )

0.6700 UNCHANGED
Streaming Delayed Price Updated: 2:24 PM EDT, May 21, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 21, 2024 0.6700 0 +0.00(+0.00%)
May 20, 2024 0.6700 0.6700 0.6700 0.6700 1,050 -0.01(-1.44%)
May 16, 2024 0.6798 0 +0.03(+4.58%)
May 15, 2024 0.6895 0.6895 0.6500 0.6500 1,113 +0.00(+0.00%)
May 14, 2024 0.7500 0.7500 0.6500 0.6500 3,685 +0.00(+0.00%)
May 13, 2024 0.7900 0.7900 0.6500 0.6500 22,450 -0.05(-7.14%)
May 10, 2024 0.6200 0.7000 0.6200 0.7000 13,046 -0.09(-11.39%)
May 09, 2024 0.6735 0.7900 0.6400 0.7900 24,860 +0.15(+23.44%)
May 08, 2024 0.5927 0.6400 0.5927 0.6400 75,123 +0.00(+0.00%)
May 07, 2024 0.6500 0.6500 0.6000 0.6400 41,500 +0.00(+0.00%)
May 06, 2024 0.7000 0.7000 0.6000 0.6400 46,915 -0.01(-0.78%)
May 03, 2024 0.6400 0.6500 0.6000 0.6450 76,231 +0.01(+0.78%)
May 02, 2024 0.6400 0.6899 0.5900 0.6400 31,300 +0.04(+6.67%)
May 01, 2024 0.5500 0.6850 0.5250 0.6000 66,080 +0.00(+0.00%)
Apr 30, 2024 0.6000 0.6000 0.4600 0.6000 100,798 +0.00(+0.00%)
Apr 29, 2024 0.7999 0.7999 0.5998 0.6000 2,900 -0.05(-7.69%)
Apr 26, 2024 0.6000 0.6500 0.5000 0.6500 106,019 -0.04(-5.80%)
Apr 25, 2024 0.6900 0.8000 0.6900 0.6900 2,550 +0.04(+5.57%)
Apr 24, 2024 0.6600 0.6798 0.6350 0.6536 19,350 -0.15(-18.30%)
Apr 22, 2024 0.8000 0 +0.12(+17.65%)
Apr 19, 2024 0.6600 0.7000 0.6411 0.6800 25,955 +0.03(+3.82%)
Apr 18, 2024 0.6600 0.6600 0.6499 0.6550 8,200 +0.01(+0.77%)
Apr 17, 2024 0.6600 0.6600 0.6021 0.6500 10,546 -0.03(-4.41%)
Apr 16, 2024 0.6000 0.6800 0.5800 0.6800 12,675 +0.02(+3.03%)
Apr 15, 2024 0.6800 0.6800 0.5960 0.6600 37,770 -0.02(-2.94%)
Apr 12, 2024 0.6801 0.6970 0.6800 0.6800 41,290 -0.02(-2.86%)
Apr 11, 2024 0.7000 0.7854 0.6850 0.7000 13,146 +0.01(+1.45%)
Apr 10, 2024 0.7000 0.7805 0.6500 0.6900 35,310 -0.01(-1.43%)
Apr 08, 2024 0.7000 30 +0.00(+0.00%)
Apr 05, 2024 0.8000 0.8000 0.6800 0.7000 44,554 +0.00(+0.00%)
Apr 04, 2024 0.6300 0.7820 0.6300 0.7000 30,300 -0.05(-6.67%)
Apr 03, 2024 0.7500 0.7500 0.6728 0.7500 21,409 +0.06(+7.91%)
Apr 02, 2024 0.7500 0.7500 0.6200 0.6950 50,900 -0.06(-7.33%)
Apr 01, 2024 0.7410 0.7800 0.7400 0.7500 27,294 +0.00(+0.00%)
Mar 28, 2024 0.7500 0.8000 0.7410 0.7500 25,532 -0.05(-5.78%)
Mar 27, 2024 0.7716 0.7980 0.7000 0.7960 45,620 +0.02(+2.94%)
Mar 26, 2024 0.7980 0.7980 0.7398 0.7733 14,390 -0.02(-2.04%)
Mar 25, 2024 0.7400 0.8000 0.6200 0.7894 17,361 -0.00(-0.49%)
Mar 22, 2024 0.7500 0.8100 0.7000 0.7933 11,359 -0.04(-4.65%)
Mar 21, 2024 0.7000 0.8320 0.6000 0.8320 101,842 +0.08(+11.26%)
Mar 20, 2024 0.7504 0.7504 0.7001 0.7478 18,081 -0.05(-6.53%)
Mar 19, 2024 0.8000 0.8300 0.7000 0.8000 62,530 -0.05(-5.88%)
Mar 18, 2024 0.8379 0.8500 0.7502 0.8500 4,800 +0.00(+0.00%)
Mar 15, 2024 0.7500 0.8732 0.7500 0.8500 8,216 -0.04(-5.01%)
Mar 14, 2024 0.8900 0.9000 0.7500 0.8948 51,839 +0.01(+1.68%)
Mar 13, 2024 0.8000 0.9000 0.8000 0.8800 51,632 +0.05(+6.02%)
Mar 12, 2024 0.8000 0.8400 0.7000 0.8300 17,358 +0.03(+3.75%)
Mar 11, 2024 0.8900 0.9000 0.7400 0.8000 30,967 -0.09(-10.11%)
Mar 08, 2024 0.8800 0.9000 0.8000 0.8900 27,475 +0.04(+4.71%)
Mar 07, 2024 0.9000 0.9000 0.8300 0.8500 26,250 -0.03(-3.41%)
Mar 06, 2024 0.9000 0.9000 0.8500 0.8800 16,625 -0.02(-2.22%)
Mar 05, 2024 0.9200 0.9200 0.8750 0.9000 16,526 +0.00(+0.00%)
Mar 04, 2024 0.8900 0.9000 0.8900 0.9000 40,828 +0.00(+0.00%)
Mar 01, 2024 0.9200 0.9200 0.8600 0.9000 22,875 -0.01(-1.10%)
Feb 29, 2024 0.8899 0.9100 0.8800 0.9100 6,400 +0.03(+3.41%)
Feb 28, 2024 0.9200 0.9200 0.8741 0.8800 26,947 -0.03(-3.30%)
Feb 27, 2024 0.9000 0.9150 0.8700 0.9100 96,597 +0.03(+3.41%)
Feb 23, 2024 0.8800 0 +0.00(+0.02%)
Feb 22, 2024 0.8600 0.8800 0.8600 0.8798 1,864 +0.01(+1.13%)
Feb 21, 2024 0.8800 0.8800 0.8450 0.8700 23,098 +0.03(+2.96%)
Feb 20, 2024 0.8450 0.8700 0.8450 0.8450 5,690 -0.02(-1.74%)
Feb 16, 2024 0.8450 0.8600 0.8450 0.8600 2,300 -0.01(-1.15%)
Feb 15, 2024 0.8700 0.8700 0.8700 0.8700 2,120 +0.01(+1.19%)
Feb 14, 2024 0.8700 0.8700 0.8525 0.8598 6,144 -0.01(-1.17%)
Feb 13, 2024 0.8700 0.9000 0.8500 0.8700 7,463 -0.03(-3.31%)
Feb 12, 2024 0.8499 0.8998 0.8400 0.8998 1,995 +0.00(+0.20%)
Feb 09, 2024 0.8200 0.8980 0.8200 0.8980 825 +0.08(+9.51%)
Feb 08, 2024 0.8200 0.8400 0.7300 0.8200 39,776 -0.02(-2.31%)
Feb 07, 2024 0.8388 0.8400 0.8375 0.8394 12,294 -0.06(-6.73%)
Feb 06, 2024 0.8799 0.9000 0.8352 0.9000 12,663 +0.02(+2.28%)
Feb 05, 2024 0.8630 0.9100 0.8630 0.8799 21,850 +0.02(+1.86%)
Feb 02, 2024 0.8900 0.8900 0.8638 0.8638 11,452 -0.01(-1.36%)
Jan 31, 2024 0.8757 0 -0.01(-1.61%)
Jan 30, 2024 0.8225 0.8900 0.8225 0.8900 3,000 +0.04(+4.71%)
Jan 29, 2024 0.9000 0.9000 0.8200 0.8500 2,452 +0.03(+3.34%)
Jan 26, 2024 0.8400 0.8400 0.8175 0.8225 3,820 +0.02(+2.81%)
Jan 24, 2024 0.8000 0 -0.08(-9.09%)
Jan 23, 2024 0.9000 0.9000 0.8150 0.8800 473 +0.14(+18.12%)
Jan 22, 2024 1.000 1.000 0.7450 0.7450 13,105 -0.11(-13.37%)
Jan 19, 2024 0.7000 0.8600 0.7000 0.8600 6,920 +0.06(+7.50%)
Jan 18, 2024 0.8000 0.8000 0.7000 0.8000 17,850 +0.00(+0.00%)
Jan 16, 2024 0.8000 10 -0.10(-11.11%)
Jan 11, 2024 0.9000 0 +0.10(+12.50%)
Jan 10, 2024 0.8000 0.8000 0.7010 0.8000 72,276 -0.10(-11.11%)
Jan 09, 2024 0.7480 0.9000 0.7480 0.9000 43,713 +0.15(+20.42%)
Jan 08, 2024 0.5700 0.7500 0.5700 0.7474 8,242 -0.00(-0.35%)
Jan 05, 2024 0.6800 0.7500 0.6502 0.7500 2,750 +0.00(+0.00%)
Jan 04, 2024 0.5700 0.7500 0.5700 0.7500 1,128 +0.00(+0.00%)
Jan 03, 2024 0.7500 0.7500 0.7500 0.7500 250 +0.00(+0.00%)
Jan 02, 2024 0.7500 0.7500 0.7500 0.7500 780 +0.03(+4.20%)
Dec 29, 2023 0.7500 0.7500 0.7198 0.7198 1,482 +0.00(+0.08%)
Dec 28, 2023 0.7192 0.7192 0.7192 0.7192 500 -0.03(-4.11%)
Dec 27, 2023 0.6700 0.7500 0.6200 0.7500 14,728 +0.07(+10.29%)
Dec 26, 2023 0.6700 0.6800 0.6700 0.6800 11,830 +0.01(+1.49%)
Dec 22, 2023 0.6700 0.6700 0.6700 0.6700 163 +0.02(+3.08%)
Dec 21, 2023 0.6498 0.6500 0.6498 0.6500 8,500 +0.00(+0.00%)
Dec 20, 2023 0.6500 0.6500 0.6102 0.6500 6,316 +0.04(+6.56%)
Dec 19, 2023 0.6800 0.6800 0.6100 0.6100 2,215 -0.18(-22.77%)
Dec 18, 2023 1.100 1.100 0.6800 0.7898 5,387 +0.01(+1.26%)
Dec 15, 2023 0.7900 0.7900 0.7800 0.7800 500 +0.01(+1.30%)
Dec 14, 2023 0.7900 0.7900 0.5912 0.7700 9,095 +0.09(+13.24%)
Dec 13, 2023 0.8000 0.8000 0.6800 0.6800 12,820 -0.05(-6.85%)
Dec 12, 2023 0.8000 0.8000 0.6800 0.7300 35,387 +0.01(+1.39%)
Dec 11, 2023 0.7000 0.7300 0.5910 0.7200 14,482 +0.02(+2.86%)
Dec 08, 2023 0.7000 0.7000 0.6800 0.7000 20,324 +0.00(+0.00%)
Dec 07, 2023 0.7000 0.7200 0.6950 0.7000 27,207 +0.00(+0.00%)
Dec 06, 2023 0.9400 0.9400 0.7000 0.7000 31,481 +0.01(+1.45%)
Dec 05, 2023 0.7200 0.7200 0.6500 0.6900 3,551 +0.04(+6.15%)
Dec 04, 2023 0.6000 0.8000 0.5806 0.6500 24,324 +0.06(+10.17%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.