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 (%)
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%)
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.