Skip to main content

General Enterprise Ventures Inc (OP: GEVI )

0.6400 -0.0500 (-7.25%)
Streaming Delayed Price Updated: 9:50 AM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 0.6400 0.6400 0.6400 0.6400 915 -0.05(-7.25%)
Jul 18, 2024 0.7300 0.7300 0.6900 0.6900 1,697 +0.04(+6.94%)
Jul 17, 2024 0.6502 0.6900 0.6006 0.6452 20,881 -0.04(-6.49%)
Jul 16, 2024 0.7400 0.7400 0.6800 0.6900 12,625 -0.01(-1.43%)
Jul 15, 2024 0.6200 0.7000 0.6200 0.7000 26,612 -0.02(-3.11%)
Jul 12, 2024 0.6800 0.7225 0.6800 0.7225 20,415 +0.03(+4.71%)
Jul 11, 2024 0.6850 0.7000 0.6850 0.6900 7,033 -0.03(-4.39%)
Jul 10, 2024 0.6600 0.7398 0.6102 0.7217 45,123 +0.04(+5.82%)
Jul 09, 2024 0.6072 0.6848 0.6072 0.6820 29,712 -0.02(-2.56%)
Jul 08, 2024 0.6749 0.6999 0.6749 0.6999 2,000 +0.10(+17.14%)
Jul 05, 2024 0.7200 0.7400 0.5975 0.5975 27,655 -0.12(-17.01%)
Jul 01, 2024 0.7200 0 +0.01(+1.41%)
Jun 28, 2024 0.7100 0.7200 0.7100 0.7100 9,441 -0.03(-4.05%)
Jun 26, 2024 0.7400 0 +0.00(+0.00%)
Jun 25, 2024 0.7200 0.7400 0.7100 0.7400 19,825 +0.00(+0.00%)
Jun 24, 2024 0.7400 0.7400 0.5301 0.7400 14,280 +0.02(+3.14%)
Jun 21, 2024 0.7175 0.7175 0.7175 0.7175 165 +0.00(+0.00%)
Jun 20, 2024 0.6500 0.7175 0.6318 0.7175 14,915 -0.02(-3.04%)
Jun 18, 2024 0.7400 0.7400 0.7400 0.7400 1,200 +0.00(+0.00%)
Jun 17, 2024 0.5561 0.7400 0.5561 0.7400 7,700 +0.00(+0.03%)
Jun 12, 2024 0.7398 0 +0.06(+9.31%)
Jun 11, 2024 0.7490 0.7490 0.5801 0.6768 9,600 +0.01(+1.85%)
Jun 10, 2024 0.6800 0.7675 0.5212 0.6645 66,408 -0.01(-0.82%)
Jun 07, 2024 0.6499 0.6700 0.6013 0.6700 23,661 +0.02(+3.08%)
Jun 06, 2024 0.5115 0.6775 0.5115 0.6500 24,830 +0.05(+8.33%)
Jun 05, 2024 0.6998 0.6998 0.6000 0.6000 13,200 -0.05(-8.03%)
Jun 04, 2024 0.7900 0.7900 0.4614 0.6524 69,320 +0.02(+3.56%)
Jun 03, 2024 0.6450 0.6498 0.6300 0.6300 5,121 -0.01(-1.56%)
May 31, 2024 0.6300 0.6400 0.6300 0.6400 3,000 -0.01(-1.54%)
May 29, 2024 0.6800 0.6800 0.6425 0.6500 34,334 +0.01(+1.56%)
May 28, 2024 0.6400 0.6500 0.6400 0.6400 2,477 -0.03(-4.48%)
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%)
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.