General Enterprise Ventures, Inc. (GEVI)
OTCMKTS
· Delayed Price · Currency is USD
1.990
+0.110 (5.85%)
Jun 27, 2025, 3:15 PM EDT
GEVI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 1.88 | 2.00 | 1.85 | 2.00 | 2.00 | 6.38% | 77,221 |
| Jun 26, 2025 | 1.93 | 1.95 | 1.83 | 1.88 | 1.88 | 0.53% | 67,191 |
| Jun 25, 2025 | 1.83 | 1.90 | 1.75 | 1.87 | 1.87 | 2.75% | 10,339 |
| Jun 24, 2025 | 1.76 | 1.85 | 1.75 | 1.82 | 1.82 | 3.76% | 41,817 |
| Jun 23, 2025 | 1.90 | 1.90 | 1.73 | 1.75 | 1.75 | -0.90% | 12,214 |
| Jun 20, 2025 | 1.98 | 1.99 | 1.61 | 1.77 | 1.77 | -2.75% | 65,591 |
| Jun 18, 2025 | 1.90 | 2.00 | 1.82 | 1.82 | 1.82 | -1.62% | 148,566 |
| Jun 17, 2025 | 1.88 | 1.92 | 1.82 | 1.85 | 1.85 | -1.60% | 90,416 |
| Jun 16, 2025 | 1.88 | 2.09 | 1.66 | 1.88 | 1.88 | 5.15% | 232,805 |
| Jun 13, 2025 | 1.94 | 1.96 | 1.23 | 1.79 | 1.79 | -8.31% | 165,945 |
| Jun 12, 2025 | 1.86 | 1.95 | 1.80 | 1.95 | 1.95 | 5.41% | 41,087 |
| Jun 11, 2025 | 1.77 | 1.98 | 1.77 | 1.85 | 1.85 | 2.78% | 70,276 |
| Jun 10, 2025 | 1.94 | 2.00 | 1.77 | 1.80 | 1.80 | -2.70% | 89,349 |
| Jun 9, 2025 | 1.94 | 1.94 | 1.80 | 1.85 | 1.85 | - | 69,685 |
| Jun 6, 2025 | 1.94 | 1.94 | 1.77 | 1.85 | 1.85 | 0.54% | 22,812 |
| Jun 5, 2025 | 1.85 | 1.85 | 1.78 | 1.84 | 1.84 | -1.60% | 30,031 |
| Jun 4, 2025 | 1.82 | 1.98 | 1.82 | 1.87 | 1.87 | 1.08% | 9,344 |
| Jun 3, 2025 | 1.95 | 2.01 | 1.83 | 1.85 | 1.85 | -7.96% | 114,603 |
| Jun 2, 2025 | 2.10 | 2.10 | 1.90 | 2.01 | 2.01 | -3.83% | 46,235 |
| May 30, 2025 | 2.06 | 2.10 | 2.04 | 2.09 | 2.09 | 1.95% | 91,139 |
| May 29, 2025 | 1.94 | 2.05 | 1.94 | 2.05 | 2.05 | 7.89% | 161,823 |
| May 28, 2025 | 1.84 | 1.90 | 1.78 | 1.90 | 1.90 | 3.26% | 48,060 |
| May 27, 2025 | 1.88 | 1.88 | 1.82 | 1.84 | 1.84 | -0.54% | 20,152 |
| May 23, 2025 | 1.85 | 1.88 | 1.80 | 1.85 | 1.85 | -0.80% | 78,829 |
| May 22, 2025 | 1.85 | 1.87 | 1.85 | 1.87 | 1.87 | -0.27% | 1,730 |
| May 21, 2025 | 1.80 | 1.88 | 1.80 | 1.87 | 1.87 | 0.54% | 4,420 |
| May 20, 2025 | 2.01 | 2.01 | 1.77 | 1.86 | 1.86 | -4.12% | 89,064 |
| May 19, 2025 | 1.81 | 1.94 | 1.80 | 1.94 | 1.94 | 2.11% | 52,011 |
| May 16, 2025 | 1.85 | 1.94 | 1.81 | 1.90 | 1.90 | 2.70% | 37,516 |
| May 15, 2025 | 1.87 | 2.00 | 1.79 | 1.85 | 1.85 | -1.07% | 66,021 |
| May 14, 2025 | 1.80 | 1.96 | 1.70 | 1.87 | 1.87 | 6.86% | 238,307 |
| May 13, 2025 | 1.60 | 1.75 | 1.55 | 1.75 | 1.75 | 11.46% | 43,394 |
| May 12, 2025 | 1.52 | 1.57 | 1.48 | 1.57 | 1.57 | 1.29% | 45,282 |
| May 9, 2025 | 1.54 | 1.55 | 1.45 | 1.55 | 1.55 | 0.65% | 17,758 |
| May 8, 2025 | 1.37 | 1.54 | 1.31 | 1.54 | 1.54 | 10.00% | 14,900 |
| May 7, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 3.70% | 200 |
| May 6, 2025 | 1.39 | 1.39 | 1.35 | 1.35 | 1.35 | -2.88% | 2,356 |
| May 5, 2025 | 1.40 | 1.40 | 1.39 | 1.39 | 1.39 | -0.71% | 2,752 |
| May 2, 2025 | 1.43 | 1.43 | 1.38 | 1.40 | 1.40 | -2.10% | 15,292 |
| May 1, 2025 | 1.54 | 1.55 | 1.35 | 1.43 | 1.43 | -4.67% | 40,970 |
| Apr 30, 2025 | 1.45 | 1.54 | 1.38 | 1.50 | 1.50 | 4.17% | 11,942 |
| Apr 29, 2025 | 1.50 | 1.50 | 1.30 | 1.44 | 1.44 | -3.36% | 25,205 |
| Apr 28, 2025 | 1.58 | 1.58 | 1.39 | 1.49 | 1.49 | 7.19% | 37,746 |
| Apr 25, 2025 | 1.28 | 1.45 | 1.28 | 1.39 | 1.39 | 9.45% | 37,400 |
| Apr 24, 2025 | 1.25 | 1.30 | 1.25 | 1.27 | 1.27 | 1.60% | 45,900 |
| Apr 23, 2025 | 1.35 | 1.35 | 1.20 | 1.25 | 1.25 | 9.65% | 25,452 |
| Apr 22, 2025 | 1.27 | 1.33 | 1.13 | 1.14 | 1.14 | -10.24% | 54,729 |
| Apr 21, 2025 | 1.50 | 1.50 | 1.23 | 1.27 | 1.27 | -6.62% | 53,420 |
| Apr 17, 2025 | 1.49 | 1.49 | 1.35 | 1.36 | 1.36 | 5.43% | 10,016 |
| Apr 16, 2025 | 1.34 | 1.34 | 1.20 | 1.29 | 1.29 | -3.73% | 10,220 |