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

General Enterprise Ventures Inc (OP: GEVI )

0.8550 -0.0435 (-4.84%)
Streaming Delayed Price Updated: 2:41 PM EST, Nov 27, 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 (%)
Nov 27, 2024 0.8900 0.8900 0.8100 0.8550 2,000 -0.04(-4.84%)
Nov 26, 2024 1.000 1.000 0.8230 0.8985 48,100 +0.05(+5.71%)
Nov 25, 2024 0.8500 0.9425 0.8500 0.8500 77,781 -0.05(-5.56%)
Nov 22, 2024 0.8500 0.9000 0.8000 0.9000 76,840 +0.10(+12.50%)
Nov 21, 2024 0.8200 0.8200 0.7500 0.8000 57,719 +0.01(+1.57%)
Nov 20, 2024 0.7300 0.7900 0.7000 0.7876 30,645 +0.09(+12.51%)
Nov 19, 2024 0.6751 0.7000 0.6500 0.7000 5,050 +0.01(+1.82%)
Nov 18, 2024 0.6626 0.6875 0.6626 0.6875 1,300 -0.00(-0.36%)
Nov 15, 2024 0.6900 0.6950 0.6884 0.6900 10,200 +0.00(+0.23%)
Nov 14, 2024 0.6750 0.6884 0.6750 0.6884 2,137 -0.00(-0.13%)
Nov 13, 2024 0.6893 0.6893 0.6893 0.6893 1,500 -0.00(-0.07%)
Nov 12, 2024 0.6898 0.6898 0.6400 0.6898 3,000 +0.00(+0.00%)
Nov 08, 2024 0.6898 0 +0.02(+2.96%)
Nov 07, 2024 0.6700 0.6700 0.5800 0.6700 12,534 +0.09(+15.52%)
Nov 06, 2024 0.6249 0.6700 0.5800 0.5800 7,479 -0.09(-13.43%)
Nov 04, 2024 0.6700 0 +0.03(+4.88%)
Nov 01, 2024 0.6388 0.6388 0.6200 0.6388 13,600 -0.01(-0.96%)
Oct 30, 2024 0.6450 0 +0.03(+4.03%)
Oct 29, 2024 0.6600 0.6600 0.6200 0.6200 5,363 -0.04(-6.06%)
Oct 28, 2024 0.6600 0.6600 0.6600 0.6600 575 +0.00(+0.00%)
Oct 25, 2024 0.6550 0.6600 0.6550 0.6600 1,000 +0.00(+0.00%)
Oct 24, 2024 0.6200 0.6700 0.6200 0.6600 13,148 +0.00(+0.33%)
Oct 22, 2024 0.6578 0 +0.01(+1.20%)
Oct 21, 2024 0.6500 0.6500 0.6500 0.6500 1,011 +0.00(+0.00%)
Oct 18, 2024 0.6500 0.6500 0.6500 0.6500 310 +0.00(+0.00%)
Oct 17, 2024 0.6200 0.6600 0.6200 0.6500 8,190 -0.01(-1.52%)
Oct 16, 2024 0.6200 0.6600 0.6200 0.6600 9,347 -0.01(-1.46%)
Oct 11, 2024 0.6698 75 +0.01(+1.87%)
Oct 10, 2024 0.6000 0.6900 0.6000 0.6575 8,890 -0.04(-6.07%)
Oct 09, 2024 0.7000 0.7000 0.7000 0.7000 6,000 +0.00(+0.00%)
Oct 08, 2024 0.6265 0.7000 0.6265 0.7000 3,890 +0.02(+3.69%)
Oct 07, 2024 0.6252 0.6751 0.6252 0.6751 2,300 -0.02(-3.53%)
Oct 04, 2024 0.6998 0.6998 0.6998 0.6998 500 +0.05(+7.66%)
Oct 03, 2024 0.6800 0.6800 0.6000 0.6500 6,905 -0.03(-3.70%)
Oct 02, 2024 0.6750 0.6750 0.6000 0.6750 2,896 -0.01(-2.03%)
Oct 01, 2024 0.7000 0.7000 0.6890 0.6890 1,710 +0.00(+0.22%)
Sep 30, 2024 0.8399 0.8399 0.6560 0.6875 4,290 -0.01(-1.76%)
Sep 27, 2024 0.6998 0.7000 0.6998 0.6998 2,100 -0.04(-5.11%)
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%)
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.