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 (%)
Nov 30, 2023 0.5980 0.6000 0.4515 0.6000 11,875 +0.05(+9.09%)
Nov 29, 2023 0.4650 0.6000 0.4200 0.5500 11,266 +0.00(+0.00%)
Nov 28, 2023 0.5950 0.5950 0.4601 0.5500 22,849 -0.04(-7.53%)
Nov 27, 2023 0.5185 0.5950 0.4425 0.5948 3,742 -0.01(-0.87%)
Nov 24, 2023 0.7300 0.7300 0.6000 0.6000 600 +0.01(+1.69%)
Nov 22, 2023 0.5880 0.5980 0.4402 0.5900 16,532 +0.09(+18.00%)
Nov 21, 2023 0.5980 0.5980 0.5000 0.5000 9,636 -0.06(-10.39%)
Nov 20, 2023 0.5500 0.5580 0.5000 0.5580 5,739 +0.08(+16.25%)
Nov 17, 2023 0.6000 0.6000 0.4800 0.4800 57,977 -0.07(-12.93%)
Nov 16, 2023 0.6000 0.6500 0.5513 0.5513 21,560 -0.05(-8.12%)
Nov 15, 2023 0.5989 0.6970 0.5300 0.6000 11,848 +0.07(+13.21%)
Nov 14, 2023 0.6035 0.6035 0.4800 0.5300 25,080 -0.21(-28.38%)
Nov 13, 2023 0.6765 0.7500 0.6030 0.7400 16,305 -0.01(-1.33%)
Nov 10, 2023 0.6516 0.8000 0.6516 0.7500 14,701 -0.10(-11.76%)
Nov 09, 2023 0.8500 0.8500 0.6500 0.8500 42,857 +0.14(+19.72%)
Nov 08, 2023 0.5900 0.7200 0.5898 0.7100 43,847 +0.12(+20.34%)
Nov 07, 2023 0.6200 0.6200 0.4400 0.5900 43,984 +0.13(+28.26%)
Nov 06, 2023 0.6900 0.6900 0.4000 0.4600 59,000 +0.04(+9.52%)
Nov 03, 2023 0.5800 0.5900 0.3190 0.4200 77,384 -0.17(-28.81%)
Nov 01, 2023 0.5900 59 +0.08(+15.69%)
Oct 31, 2023 0.5600 0.6000 0.5000 0.5100 19,507 -0.14(-21.54%)
Oct 30, 2023 0.6500 0.6500 0.6500 0.6500 1,419 +0.05(+8.88%)
Oct 27, 2023 0.5000 0.5970 0.5000 0.5970 10,720 +0.10(+19.40%)
Oct 26, 2023 0.6480 0.6480 0.5000 0.5000 27,295 -0.09(-15.25%)
Oct 25, 2023 0.6500 0.6500 0.5500 0.5900 15,100 -0.04(-6.35%)
Oct 24, 2023 0.7200 0.7200 0.5580 0.6300 29,670 -0.07(-9.74%)
Oct 23, 2023 0.6790 0.6980 0.6295 0.6980 1,475 -0.00(-0.29%)
Oct 20, 2023 0.7850 0.7850 0.5410 0.7000 25,400 -0.05(-6.42%)
Oct 19, 2023 0.7480 0.7480 0.5510 0.7480 10,966 +0.10(+15.08%)
Oct 18, 2023 0.7770 0.7770 0.6000 0.6500 16,532 +0.05(+8.33%)
Oct 17, 2023 0.7798 0.7800 0.5150 0.6000 37,797 -0.18(-23.08%)
Oct 16, 2023 0.7800 0.7800 0.7800 0.7800 726 +0.00(+0.03%)
Oct 13, 2023 0.6002 0.7800 0.6000 0.7798 27,786 -0.00(-0.03%)
Oct 12, 2023 0.7800 0.7800 0.7800 0.7800 222 +0.00(+0.00%)
Oct 11, 2023 0.5000 0.8499 0.5000 0.7800 5,450 -0.02(-2.50%)
Oct 10, 2023 0.9000 0.9000 0.8000 0.8000 31,600 -0.08(-9.09%)
Oct 09, 2023 0.9400 0.9500 0.7500 0.8800 45,549 +0.08(+10.00%)
Oct 06, 2023 0.9400 0.9499 0.5003 0.8000 20,776 -0.17(-17.95%)
Oct 05, 2023 0.6800 0.9900 0.6800 0.9750 32,213 +0.29(+43.38%)
Oct 04, 2023 0.6800 0.6800 0.6800 0.6800 1,000 +0.00(+0.00%)
Oct 03, 2023 0.6800 0.6800 0.6700 0.6800 1,500 +0.00(+0.00%)
Oct 02, 2023 0.6000 0.6800 0.6000 0.6800 8,400 +0.09(+15.25%)
Sep 29, 2023 0.5900 0.5900 0.5500 0.5900 13,350 -0.01(-1.67%)
Sep 28, 2023 0.6700 0.6700 0.5500 0.6000 37,800 +0.00(+0.00%)
Sep 27, 2023 0.5000 0.6000 0.5000 0.6000 12,866 +0.00(+0.00%)
Sep 26, 2023 0.5900 0.6000 0.5600 0.6000 52,620 +0.01(+1.69%)
Sep 25, 2023 0.5500 0.5900 0.5900 0.5900 22,650 +0.04(+7.27%)
Sep 22, 2023 0.5400 0.5500 0.4550 0.5500 87,369 +0.05(+10.00%)
Sep 21, 2023 0.6000 0.6000 0.4500 0.5000 66,947 -0.11(-18.03%)
Sep 20, 2023 0.6000 0.6800 0.6000 0.6100 13,600 -0.07(-10.29%)
Sep 19, 2023 0.6800 0.6800 0.6700 0.6800 1,015 +0.00(+0.00%)
Sep 18, 2023 0.5000 0.6800 0.5000 0.6800 3,381 +0.00(+0.00%)
Sep 14, 2023 0.6800 0 +0.00(+0.00%)
Sep 13, 2023 0.3055 0.6800 0.3055 0.6800 400 -0.01(-1.45%)
Sep 12, 2023 0.7000 0.7000 0.6500 0.6900 8,320 -0.01(-1.43%)
Sep 11, 2023 0.6998 0.7000 0.6000 0.7000 42,765 -0.10(-12.43%)
Sep 08, 2023 0.6502 0.7995 0.6000 0.7994 18,000 -0.00(-0.05%)
Sep 07, 2023 0.8000 0.8000 0.6001 0.7998 8,648 -0.01(-1.26%)
Sep 05, 2023 0.8100 0 -0.03(-3.57%)
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.