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

General Enterprise Ventures Inc (OP: GEVI )

0.7375 -0.0775 (-9.51%)
Streaming Delayed Price Updated: 3:42 PM EDT, Sep 26, 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 26, 2024 0.9000 0.9000 0.7250 0.7375 14,262 -0.08(-9.51%)
Sep 24, 2024 0.8150 0 -0.00(-0.59%)
Sep 23, 2024 0.8000 0.8198 0.8000 0.8198 4,500 -0.03(-3.55%)
Sep 20, 2024 0.8838 0.8838 0.8350 0.8500 5,735 -0.05(-5.56%)
Sep 19, 2024 0.8626 0.9000 0.8000 0.9000 21,266 +0.08(+9.09%)
Sep 18, 2024 0.7950 0.8250 0.7500 0.8250 2,627 +0.04(+4.76%)
Sep 17, 2024 0.8000 0.8000 0.7625 0.7875 6,800 -0.11(-12.48%)
Sep 16, 2024 0.8800 0.8998 0.8300 0.8998 3,099 +0.07(+8.41%)
Sep 13, 2024 0.8791 0.9000 0.8300 0.8300 8,590 -0.07(-7.78%)
Sep 12, 2024 0.9800 0.9800 0.8125 0.9000 55,338 -0.02(-2.17%)
Sep 11, 2024 0.9900 0.9900 0.8500 0.9200 14,906 -0.07(-6.84%)
Sep 10, 2024 0.8900 0.9877 0.8230 0.9876 53,207 +0.16(+18.99%)
Sep 09, 2024 0.8400 0.8733 0.8300 0.8300 29,750 -0.01(-1.19%)
Sep 06, 2024 0.8500 0.8900 0.8000 0.8400 22,767 +0.01(+1.20%)
Sep 05, 2024 0.8008 0.8500 0.8000 0.8300 29,935 +0.04(+5.32%)
Sep 04, 2024 0.7300 0.7881 0.7300 0.7881 4,190 +0.01(+0.72%)
Sep 03, 2024 0.8000 0.8000 0.7500 0.7825 12,234 +0.01(+1.65%)
Aug 30, 2024 0.7200 0.8000 0.7200 0.7698 25,037 +0.05(+7.29%)
Aug 29, 2024 0.7000 0.7200 0.6600 0.7175 56,322 +0.07(+10.38%)
Aug 28, 2024 0.6150 0.6500 0.6130 0.6500 24,961 +0.04(+6.56%)
Aug 27, 2024 0.6000 0.6100 0.6000 0.6100 1,065 -0.00(-0.49%)
Aug 26, 2024 0.6000 0.6130 0.6000 0.6130 2,300 +0.01(+2.17%)
Aug 22, 2024 0.6000 0 +0.01(+0.84%)
Aug 21, 2024 0.6000 0.6000 0.5500 0.5950 11,243 -0.03(-4.03%)
Aug 20, 2024 0.6200 0.6200 0.6200 0.6200 100 +0.01(+0.81%)
Aug 19, 2024 0.6000 0.6150 0.6000 0.6150 972 -0.01(-0.81%)
Aug 15, 2024 0.6200 0 +0.02(+3.37%)
Aug 14, 2024 0.5800 0.6000 0.5702 0.5998 2,860 +0.02(+3.86%)
Aug 13, 2024 0.5675 0.5800 0.5602 0.5775 9,700 -0.00(-0.43%)
Aug 12, 2024 0.5750 0.5800 0.5010 0.5800 6,854 +0.00(+0.00%)
Aug 09, 2024 0.5800 0.5980 0.4072 0.5800 47,711 +0.02(+3.57%)
Aug 08, 2024 0.5500 0.5600 0.5401 0.5600 6,980 +0.00(+0.00%)
Aug 07, 2024 0.5575 0.5800 0.5575 0.5600 4,720 -0.03(-5.88%)
Aug 06, 2024 0.5600 0.5950 0.5575 0.5950 15,125 +0.02(+2.59%)
Aug 05, 2024 0.5800 0.6200 0.5800 0.5800 2,129 +0.01(+1.75%)
Aug 02, 2024 0.5500 0.5799 0.5500 0.5700 29,482 +0.02(+3.64%)
Aug 01, 2024 0.5800 0.6000 0.5000 0.5500 49,467 -0.03(-4.81%)
Jul 31, 2024 0.6000 0.6000 0.5710 0.5778 7,319 -0.00(-0.38%)
Jul 30, 2024 0.6800 0.6800 0.5700 0.5800 7,700 -0.04(-6.45%)
Jul 29, 2024 0.6475 0.6475 0.5511 0.6200 12,550 +0.00(+0.00%)
Jul 26, 2024 0.6100 0.6200 0.6000 0.6200 18,305 -0.01(-1.59%)
Jul 25, 2024 0.6000 0.6300 0.6000 0.6300 21,175 -0.01(-1.25%)
Jul 24, 2024 0.6005 0.6380 0.6000 0.6380 5,775 +0.00(+0.24%)
Jul 23, 2024 0.6023 0.6365 0.6022 0.6365 14,090 -0.00(-0.55%)
Jul 19, 2024 0.6400 0 -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%)
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.