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

General Enterprise Ventures Inc (OP:GEVI)

1.850 -0.015 (-0.80%)
Streaming Delayed Price Updated: 2:13 PM EDT, May 23, 2025 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 (%)
May 23, 2025 1.820 1.880 1.800 1.850 78,829 -0.01(-0.80%)
May 22, 2025 1.850 1.870 1.850 1.865 1,730 -0.01(-0.27%)
May 21, 2025 1.850 1.880 1.800 1.870 4,420 +0.01(+0.54%)
May 20, 2025 2.010 2.010 1.770 1.860 89,064 -0.08(-4.12%)
May 19, 2025 1.810 1.940 1.800 1.940 52,011 +0.04(+2.11%)
May 16, 2025 1.850 1.940 1.810 1.900 37,516 +0.05(+2.70%)
May 15, 2025 1.870 2.000 1.790 1.850 66,021 -0.02(-1.07%)
May 14, 2025 1.800 1.960 1.700 1.870 238,307 +0.12(+6.86%)
May 13, 2025 1.600 1.750 1.550 1.750 43,394 +0.18(+11.46%)
May 12, 2025 1.520 1.570 1.480 1.570 45,282 +0.02(+1.29%)
May 09, 2025 1.540 1.550 1.450 1.550 17,758 +0.01(+0.65%)
May 08, 2025 1.370 1.540 1.305 1.540 14,900 +0.14(+10.00%)
May 07, 2025 1.400 1.400 1.400 1.400 200 +0.05(+3.70%)
May 06, 2025 1.390 1.390 1.350 1.350 2,356 -0.04(-2.88%)
May 05, 2025 1.400 1.400 1.390 1.390 2,752 -0.01(-0.71%)
May 02, 2025 1.430 1.430 1.380 1.400 15,292 -0.03(-2.10%)
May 01, 2025 1.540 1.550 1.350 1.430 40,970 -0.07(-4.67%)
Apr 30, 2025 1.450 1.540 1.380 1.500 11,942 +0.06(+4.17%)
Apr 29, 2025 1.500 1.500 1.300 1.440 25,205 -0.05(-3.36%)
Apr 28, 2025 1.580 1.580 1.390 1.490 37,746 +0.10(+7.19%)
Apr 25, 2025 1.310 1.450 1.280 1.390 37,400 +0.12(+9.45%)
Apr 24, 2025 1.250 1.300 1.250 1.270 45,900 +0.02(+1.60%)
Apr 23, 2025 1.350 1.350 1.200 1.250 25,452 +0.11(+9.65%)
Apr 22, 2025 1.180 1.330 1.133 1.140 54,729 -0.13(-10.24%)
Apr 21, 2025 1.490 1.500 1.230 1.270 53,420 -0.09(-6.62%)
Apr 17, 2025 1.350 1.490 1.345 1.360 10,016 +0.07(+5.43%)
Apr 16, 2025 1.340 1.340 1.200 1.290 10,220 -0.05(-3.73%)
Apr 15, 2025 1.362 1.400 1.250 1.340 19,330 -0.01(-0.74%)
Apr 14, 2025 1.383 1.570 1.350 1.350 40,838 -0.01(-0.74%)
Apr 11, 2025 1.285 1.390 1.285 1.360 27,937 +0.08(+6.25%)
Apr 10, 2025 1.140 1.350 1.140 1.280 7,403 +0.14(+12.28%)
Apr 09, 2025 1.130 1.140 1.130 1.140 3,586 -0.01(-0.87%)
Apr 08, 2025 1.050 1.200 1.010 1.150 50,095 +0.13(+12.75%)
Apr 07, 2025 1.080 1.100 0.9900 1.020 29,744 -0.05(-5.12%)
Apr 04, 2025 1.050 1.190 1.020 1.075 17,260 -0.23(-17.31%)
Apr 03, 2025 1.300 1.390 1.230 1.300 41,527 +0.00(+0.00%)
Apr 02, 2025 1.150 1.300 1.150 1.300 26,200 +0.20(+18.18%)
Apr 01, 2025 1.200 1.200 1.100 1.100 37,354 -0.10(-8.33%)
Mar 31, 2025 1.200 1.240 1.180 1.200 22,459 +0.00(+0.00%)
Mar 28, 2025 1.186 1.200 1.170 1.200 8,685 +0.01(+0.84%)
Mar 27, 2025 1.340 1.340 1.190 1.190 10,065 -0.06(-4.80%)
Mar 26, 2025 1.350 1.350 1.250 1.250 70,657 -0.10(-7.41%)
Mar 25, 2025 1.300 1.400 1.250 1.350 70,005 +0.05(+3.85%)
Mar 24, 2025 1.250 1.350 1.240 1.300 38,925 -0.05(-3.70%)
Mar 21, 2025 1.200 1.350 1.115 1.350 80,199 +0.12(+9.76%)
Mar 20, 2025 1.240 1.240 1.187 1.230 19,851 +0.04(+3.36%)
Mar 19, 2025 1.250 1.250 1.160 1.190 5,390 +0.01(+0.85%)
Mar 18, 2025 1.250 1.250 1.150 1.180 31,000 -0.08(-6.35%)
Mar 17, 2025 1.250 1.300 1.196 1.260 247,865 +0.01(+0.80%)
Mar 14, 2025 1.180 1.250 1.085 1.250 65,507 +0.01(+0.81%)
Mar 13, 2025 1.175 1.240 1.130 1.240 11,242 +0.00(+0.40%)
Mar 12, 2025 1.380 1.430 1.120 1.235 309,466 -0.18(-12.87%)
Mar 11, 2025 1.490 1.490 1.327 1.417 54,031 -0.07(-4.87%)
Mar 10, 2025 1.550 1.600 1.350 1.490 83,690 -0.06(-3.87%)
Mar 07, 2025 1.270 1.550 1.270 1.550 204,293 +0.25(+19.23%)
Mar 06, 2025 1.280 1.320 1.110 1.300 34,004 +0.10(+8.33%)
Mar 05, 2025 1.210 1.290 1.175 1.200 69,966 -0.03(-2.24%)
Mar 04, 2025 1.212 1.350 1.100 1.228 144,947 +0.06(+5.46%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.