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

General Enterprise Ventures Inc (OP: GEVI )

0.7000 -0.0900 (-11.39%)
Streaming Delayed Price Updated: 3:50 PM EDT, May 10, 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 (%)
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%)
Dec 01, 2023 0.5800 0.6200 0.5800 0.5900 35,825 -0.01(-1.67%)
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%)
Sep 01, 2023 0.7350 0.8400 0.6500 0.8400 1,300 +0.00(+0.00%)
Aug 30, 2023 0.8400 0 +0.00(+0.00%)
Aug 29, 2023 0.8400 0.8400 0.7000 0.8400 2,720 +0.00(+0.00%)
Aug 28, 2023 0.6700 0.8400 0.6700 0.8400 3,782 +0.00(+0.00%)
Aug 25, 2023 0.8000 0.8500 0.7500 0.8400 47,100 -0.01(-1.18%)
Aug 24, 2023 0.8500 0.8500 0.8500 0.8500 5,350 +0.00(+0.00%)
Aug 23, 2023 0.8500 0.8500 0.8200 0.8500 3,000 +0.06(+7.59%)
Aug 22, 2023 0.8300 0.8300 0.6000 0.7900 60,378 -0.04(-4.82%)
Aug 21, 2023 0.6500 0.8800 0.6000 0.8300 48,707 -0.12(-12.63%)
Aug 18, 2023 0.9500 0.9500 0.8200 0.9500 11,829 +0.00(+0.00%)
Aug 17, 2023 1.020 1.050 0.8500 0.9500 27,161 -0.09(-8.65%)
Aug 16, 2023 1.110 1.180 0.6501 1.040 60,661 -0.07(-6.31%)
Aug 15, 2023 1.140 1.200 0.9500 1.110 26,052 +0.10(+9.90%)
Aug 14, 2023 0.9600 1.180 0.9500 1.010 141,776 +0.06(+6.32%)
Aug 11, 2023 0.8400 0.9600 0.7500 0.9500 123,520 +0.13(+15.85%)
Aug 10, 2023 0.6600 0.8300 0.6600 0.8200 61,640 +0.18(+28.12%)
Aug 09, 2023 0.5500 0.6500 0.4500 0.6400 123,348 +0.09(+16.36%)
Aug 08, 2023 0.4550 0.5500 0.4550 0.5500 31,180 +0.00(+0.00%)
Aug 07, 2023 0.4450 0.5500 0.3900 0.5500 177,246 +0.11(+25.00%)
Aug 02, 2023 0.4400 0 -0.01(-1.12%)
Aug 01, 2023 0.2650 0.4450 0.2650 0.4450 21,713 +0.01(+3.25%)
Jul 31, 2023 0.3100 0.4310 0.3100 0.4310 12,500 -0.00(-0.35%)
Jul 28, 2023 0.4100 0.4325 0.4100 0.4325 6,600 -0.01(-2.26%)
Jul 26, 2023 0.4425 0 +0.00(+0.00%)
Jul 25, 2023 0.3302 0.4425 0.3302 0.4425 5,552 +0.00(+0.00%)
Jul 24, 2023 0.3300 0.4450 0.3300 0.4425 2,636 +0.04(+10.62%)
Jul 21, 2023 0.4000 0.4000 0.4000 0.4000 38,156 +0.00(+0.00%)
Jul 20, 2023 0.3300 0.4450 0.3300 0.4000 8,256 -0.02(-4.53%)
Jul 19, 2023 0.4190 0.4190 0.4190 0.4190 1,350 +0.00(+0.00%)
Jul 18, 2023 0.3110 0.4424 0.3100 0.4190 7,950 -0.01(-3.12%)
Jul 13, 2023 0.4325 0 +0.02(+5.49%)
Jul 12, 2023 0.4010 0.4100 0.3500 0.4100 11,713 -0.03(-7.34%)
Jul 11, 2023 0.3100 0.4425 0.3100 0.4425 3,750 +0.00(+0.00%)
Jul 07, 2023 0.4425 0 +0.00(+0.00%)
Jul 06, 2023 0.4100 0.4425 0.4100 0.4425 3,994 +0.00(+0.00%)
Jul 05, 2023 0.4425 0.4425 0.4425 0.4425 500 +0.00(+0.00%)
Jun 30, 2023 0.4425 0 -0.00(-0.56%)
Jun 28, 2023 0.4450 6 +0.00(+0.00%)
Jun 27, 2023 0.4450 0.4450 0.4100 0.4450 16,602 +0.00(+0.00%)
Jun 26, 2023 0.4500 0.4500 0.4350 0.4450 2,958 -0.01(-1.11%)
Jun 23, 2023 0.3800 0.4500 0.3800 0.4500 23,750 +0.07(+18.42%)
Jun 21, 2023 0.3800 0 +0.00(+0.00%)
Jun 20, 2023 0.3700 0.3800 0.2720 0.3800 17,850 +0.00(+0.00%)
Jun 16, 2023 0.3800 0.3800 0.3800 0.3800 500 +0.01(+2.70%)
Jun 14, 2023 0.3700 0 -0.01(-2.61%)
Jun 12, 2023 0.3799 60 -0.12(-23.70%)
Jun 09, 2023 0.4979 0.4979 0.4979 0.4979 250 +0.20(+65.97%)
Jun 08, 2023 0.3001 0.3001 0.2640 0.3000 29,195 -0.08(-20.63%)
Jun 07, 2023 0.3780 0.3780 0.3780 0.3780 100 +0.01(+2.16%)
Jun 06, 2023 0.3700 0.3900 0.3000 0.3700 7,614 +0.00(+0.00%)
Jun 05, 2023 0.3000 0.3700 0.3000 0.3700 46,500 +0.00(+0.00%)
Jun 02, 2023 0.3700 0.3700 0.3700 0.3700 1,000 +0.00(+0.00%)
Jun 01, 2023 0.3700 0.3700 0.3700 0.3700 10,500 -0.01(-2.63%)
May 30, 2023 0.3800 5 +0.00(+0.00%)
May 26, 2023 0.4000 0.4000 0.3500 0.3800 5,500 +0.00(+0.53%)
May 24, 2023 0.3780 0 +0.00(+0.00%)
May 23, 2023 0.7200 0.7200 0.3110 0.3780 7,990 -0.00(-0.53%)
May 22, 2023 0.3325 0.3800 0.3325 0.3800 1,450 +0.00(+0.05%)
May 19, 2023 0.3800 0.3800 0.3500 0.3798 2,566 -0.02(-5.05%)
May 18, 2023 0.4000 0.4000 0.4000 0.4000 500 +0.09(+26.98%)
May 17, 2023 0.3150 0.4000 0.3150 0.3150 416 -0.09(-21.25%)
May 16, 2023 0.3900 0.4000 0.3750 0.4000 710 +0.00(+0.05%)
May 12, 2023 0.3998 0 -0.00(-0.05%)
May 11, 2023 0.3300 0.4000 0.3300 0.4000 1,416 +0.00(+0.00%)
May 10, 2023 0.4000 0.4000 0.3350 0.4000 2,360 +0.01(+2.56%)
May 09, 2023 0.3900 0.3900 0.3900 0.3900 2,000 -0.03(-7.14%)
May 08, 2023 0.4200 0.8400 0.3100 0.4200 9,563 +0.01(+2.44%)
May 04, 2023 0.4100 0 +0.08(+22.86%)
May 03, 2023 0.3000 0.3400 0.2233 0.3337 21,755 +0.02(+7.71%)
May 02, 2023 0.2311 0.3098 0.2311 0.3098 8,750 -0.03(-8.34%)
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.