Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
USA
USOTC
General Enterprise Ventures Inc (PK) (GEVI)
General Enterprise Ventures Inc (PK) (GEVI) Historical

GEVI General Enterprise Ventures Inc (PK)

0.64

-0.05 (-7.25%)

Jul 19 2024 - Closed

Delayed by 15 minutes

GEVI Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 19 2024	0.64	-0.05	-7.25%	0.64	0.64	0.64	915
Jul 18 2024	0.69	0.0448	6.94%	0.73	0.73	0.69	1,697
Jul 17 2024	0.6452	-0.0448	-6.49%	0.6502	0.69	0.6006	20,881
Jul 16 2024	0.69	-0.01	-1.43%	0.74	0.74	0.68	12,625
Jul 15 2024	0.70	-0.0225	-3.11%	0.62	0.70	0.62	26,612
Jul 12 2024	0.7225	0.0325	4.71%	0.68	0.7225	0.68	20,415
Jul 11 2024	0.69	-0.03168	-4.39%	0.70	0.70	0.685	7,033
Jul 10 2024	0.72168	0.03968	5.82%	0.66	0.7398	0.6102	45,123
Jul 09 2024	0.682	-0.0179	-2.56%	0.6072	0.6848	0.6072	29,712
Jul 08 2024	0.6999	0.1024	17.14%	0.674925	0.6999	0.674925	2,000
Jul 05 2024	0.5975	-0.1225	-17.01%	0.72	0.74	0.5975	27,655
Jul 03 2024	0.72	0.00	0.00%	0.72	0.72	0.72	0
Jul 02 2024	0.72	0.00	0.00%	0.72	0.72	0.72	0
Jul 01 2024	0.72	0.01	1.41%	0.70005	0.73	0.67	8,753
Jun 28 2024	0.71	-0.03	-4.05%	0.71	0.72	0.71	9,441
Jun 27 2024	0.74	0.00	0.00%	0.74	0.74	0.74	0
Jun 26 2024	0.74	0.00	0.00%	0.74	0.74	0.74	1,066
Jun 25 2024	0.74	0.00	0.00%	0.72	0.74	0.71	19,825
Jun 24 2024	0.74	0.0225	3.14%	0.74	0.74	0.5301	14,280
Jun 21 2024	0.7175	0.00	0.00%	0.7175	0.7175	0.7175	165
Jun 20 2024	0.7175	-0.0225	-3.04%	0.65	0.7175	0.63184	14,915
Jun 18 2024	0.74	0.00	0.00%	0.74	0.74	0.74	1,200
Jun 17 2024	0.74	0.0002	0.03%	0.5561	0.74	0.5561	7,700
Jun 14 2024	0.7398	0.00	0.00%	0.7398	0.7398	0.7398	0
Jun 13 2024	0.7398	0.00	0.00%	0.7398	0.7398	0.7398	0
Jun 12 2024	0.7398	0.06305	9.32%	0.7225	0.7398	0.61	6,650
Jun 11 2024	0.67675	0.01225	1.84%	0.749	0.749	0.5801	9,600
Jun 10 2024	0.6645	-0.0055	-0.82%	0.68	0.7675	0.5212	66,408
Jun 07 2024	0.67	0.02	3.08%	0.67	0.67	0.60125	23,661
Jun 06 2024	0.65	0.05	8.33%	0.512	0.6775	0.5115	24,830
Jun 05 2024	0.60	-0.0524	-8.03%	0.6998	0.6998	0.60	13,200
Jun 04 2024	0.6524	0.0224	3.56%	0.79	0.79	0.4614	69,320
Jun 03 2024	0.63	-0.01	-1.56%	0.63	0.6498	0.63	5,121
May 31 2024	0.64	-0.01	-1.54%	0.63	0.64	0.63	3,000
May 30 2024	0.65	0.00	0.00%	0.65	0.65	0.65	0
May 29 2024	0.65	0.01	1.56%	0.68	0.68	0.6425	34,334
May 28 2024	0.64	-0.03	-4.48%	0.64	0.65	0.64	2,477
May 24 2024	0.67	0.00	0.00%	0.67	0.67	0.67	0
May 23 2024	0.67	0.00	0.00%	0.67	0.67	0.67	0
May 22 2024	0.67	0.00	0.00%	0.67	0.67	0.67	0
May 21 2024	0.67	0.00	0.00%	0.66	0.67	0.66	2,722
May 20 2024	0.67	-0.0098	-1.44%	0.67	0.67	0.67	1,050
May 17 2024	0.6798	0.00	0.00%	0.6798	0.6798	0.6798	0
May 16 2024	0.6798	0.0298	4.58%	0.63	0.6798	0.63	2,900
May 15 2024	0.65	0.00	0.00%	0.6895	0.6895	0.65	1,113
May 14 2024	0.65	0.00	0.00%	0.75	0.75	0.65	3,685
May 13 2024	0.65	-0.05	-7.14%	0.79	0.79	0.65	22,450
May 10 2024	0.70	-0.09	-11.39%	0.62	0.70	0.62	13,046
May 09 2024	0.79	0.15	23.44%	0.6735	0.79	0.64	24,860
May 08 2024	0.64	0.00	0.00%	0.59265	0.64	0.59265	75,123
May 07 2024	0.64	0.00	0.00%	0.65	0.65	0.60	41,500
May 06 2024	0.64	-0.005	-0.78%	0.645	0.70	0.60	46,915
May 03 2024	0.645	0.005	0.78%	0.6355	0.65	0.60	76,231
May 02 2024	0.64	0.04	6.67%	0.64	0.6899	0.59	31,300
May 01 2024	0.60	0.00	0.00%	0.55	0.685	0.525	66,080
Apr 30 2024	0.60	0.00	0.00%	0.60	0.60	0.46	100,798
Apr 29 2024	0.60	-0.05	-7.69%	0.7999	0.7999	0.5998	2,900
Apr 26 2024	0.65	-0.04	-5.80%	0.60	0.65	0.50	106,019
Apr 25 2024	0.69	0.03635	5.56%	0.80	0.80	0.69	2,550
Apr 24 2024	0.653647	-0.14635	-18.29%	0.66	0.6798	0.635	19,350
Apr 23 2024	0.80	0.00	0.00%	0.80	0.80	0.80	0
Apr 22 2024	0.80	0.12	17.65%	0.80	0.80	0.80	500

General Enterprise Ventu... (PK)

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions