GEVX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	51.06	52.40	49.09	49.47	49.47	0.14%	92,353
Mar 3, 2026	51.61	51.61	45.74	49.40	49.40	-8.84%	139,735
Mar 2, 2026	51.97	55.80	51.18	54.19	54.19	1.29%	110,686
Feb 27, 2026	51.66	53.63	51.00	53.50	53.50	-0.78%	90,687
Feb 26, 2026	54.09	54.09	48.23	53.92	53.92	0.17%	122,697
Feb 25, 2026	55.24	55.95	53.57	53.83	53.83	-0.52%	113,099
Feb 24, 2026	48.35	54.18	47.86	54.11	54.11	11.11%	129,292
Feb 23, 2026	47.95	48.70	46.70	48.70	48.70	0.31%	58,892
Feb 20, 2026	48.73	49.83	47.82	48.55	48.55	-1.02%	35,896
Feb 19, 2026	47.14	49.26	46.38	49.05	49.05	4.01%	56,899
Feb 18, 2026	47.98	48.76	46.40	47.16	47.16	-0.55%	74,945
Feb 17, 2026	44.03	48.19	44.03	47.42	47.42	4.77%	56,855
Feb 13, 2026	47.38	47.50	44.64	45.26	45.26	-3.97%	81,117
Feb 12, 2026	48.58	50.37	46.49	47.13	47.13	-1.19%	98,301
Feb 11, 2026	47.66	48.85	45.53	47.70	47.70	8.14%	107,412
Feb 10, 2026	45.90	46.19	44.08	44.11	44.11	-2.71%	106,142
Feb 9, 2026	42.89	46.80	42.16	45.34	45.34	5.56%	119,424
Feb 6, 2026	40.19	42.97	40.17	42.95	42.95	11.38%	136,556
Feb 5, 2026	36.01	40.74	36.01	38.56	38.56	-2.80%	122,277
Feb 4, 2026	44.71	45.00	35.58	39.67	39.67	-8.51%	215,455
Feb 3, 2026	41.75	44.57	40.63	43.36	43.36	6.51%	146,615
Feb 2, 2026	38.52	41.19	38.41	40.71	40.71	7.93%	139,247
Jan 30, 2026	36.44	40.23	36.44	37.72	37.72	2.36%	202,513
Jan 29, 2026	36.71	37.31	33.18	36.85	36.85	1.99%	188,226
Jan 28, 2026	34.14	37.25	32.52	36.13	36.13	5.18%	554,219
Jan 27, 2026	32.33	34.64	32.33	34.35	34.35	7.85%	175,672
Jan 26, 2026	30.97	33.74	30.97	31.85	31.85	2.51%	132,818
Jan 23, 2026	31.67	31.71	30.30	31.07	31.07	-1.21%	57,373
Jan 22, 2026	32.64	33.00	29.89	31.45	31.45	-1.87%	94,169
Jan 21, 2026	34.01	34.01	30.67	32.05	32.05	-4.56%	154,164
Jan 20, 2026	31.62	35.25	31.54	33.58	33.58	0.57%	129,449
Jan 16, 2026	31.95	34.35	31.80	33.39	33.39	12.16%	303,719
Jan 15, 2026	31.12	31.91	29.44	29.77	29.77	-0.87%	100,508
Jan 14, 2026	30.43	30.58	29.27	30.03	30.03	-2.37%	54,332
Jan 13, 2026	30.00	31.27	29.78	30.76	30.76	3.81%	112,899
Jan 12, 2026	27.81	30.00	27.70	29.63	29.63	5.78%	88,418
Jan 9, 2026	28.51	28.80	27.99	28.01	28.01	-2.20%	175,939
Jan 8, 2026	31.70	31.70	27.84	28.64	28.64	-10.25%	202,210
Jan 7, 2026	33.82	33.85	31.71	31.91	31.91	-5.56%	74,158
Jan 6, 2026	33.99	34.33	31.50	33.79	33.79	0.21%	88,869
Jan 5, 2026	34.69	35.32	32.60	33.72	33.72	0.99%	68,786
Jan 2, 2026	31.85	33.50	31.62	33.39	33.39	7.74%	120,927
Dec 31, 2025	31.52	32.10	30.96	30.99	30.99	-2.26%	35,425
Dec 30, 2025	32.27	32.36	31.71	31.71	31.71	-0.85%	35,449
Dec 29, 2025	31.59	32.68	31.00	31.98	31.98	-0.06%	62,232
Dec 26, 2025	32.74	32.74	31.80	32.00	32.00	-1.33%	28,998
Dec 24, 2025	31.81	33.01	31.66	32.43	32.43	1.73%	60,933
Dec 23, 2025	31.77	32.15	31.20	31.88	31.88	-0.25%	44,766
Dec 22, 2025	32.66	32.81	31.50	31.96	31.96	0.85%	116,123
Dec 19, 2025	30.73	31.75	30.10	31.69	31.69	5.74%	138,812
Dec 18, 2025	30.78	31.50	29.67	29.97	29.97	8.27%	196,363
Dec 17, 2025	35.00	35.43	27.59	27.68	27.68	-21.05%	505,118
Dec 16, 2025	35.00	36.34	33.46	35.06	35.06	1.53%	192,873
Dec 15, 2025	35.00	35.85	33.78	34.53	34.53	3.14%	249,327
Dec 12, 2025	36.19	36.20	32.00	33.48	33.48	-9.46%	466,288
Dec 11, 2025	37.46	37.48	34.39	36.98	36.98	-5.23%	268,613
Dec 10, 2025	35.77	39.71	34.83	39.02	39.02	31.56%	713,055
Dec 9, 2025	29.15	30.76	29.10	29.66	29.66	0.95%	106,899
Dec 8, 2025	30.35	30.37	28.00	29.38	29.38	-2.81%	97,161
Dec 5, 2025	30.58	31.05	29.40	30.23	30.23	0.47%	105,572
Dec 4, 2025	28.03	31.04	27.83	30.09	30.09	9.02%	265,161
Dec 3, 2025	27.39	28.25	25.39	27.60	27.60	0.18%	245,508
Dec 2, 2025	26.23	28.28	26.23	27.55	27.55	7.87%	214,715
Dec 1, 2025	26.69	26.69	25.29	25.54	25.54	-7.26%	86,385
Nov 28, 2025	26.84	27.54	26.60	27.54	27.54	3.49%	29,715
Nov 26, 2025	25.62	27.27	25.62	26.61	26.61	5.60%	70,130
Nov 25, 2025	25.67	25.82	23.48	25.20	25.20	-2.25%	73,165
Nov 24, 2025	24.22	26.05	24.00	25.78	25.78	8.05%	40,661
Nov 21, 2025	24.80	24.80	21.63	23.86	23.86	-0.04%	142,027
Nov 20, 2025	28.58	30.33	23.87	23.87	23.87	-13.01%	275,086
Nov 19, 2025	24.14	27.77	24.14	27.44	27.44	14.86%	226,937
Nov 18, 2025	25.16	25.77	23.80	23.89	23.89	-7.69%	121,562
Nov 17, 2025	25.74	27.24	25.30	25.88	25.88	-0.54%	236,293
Nov 14, 2025	23.41	27.24	23.31	26.02	26.02	7.25%	241,697
Nov 13, 2025	25.61	25.61	22.45	24.26	24.26	-6.04%	268,427
Nov 12, 2025	26.16	27.07	25.79	25.82	25.82	-0.31%	173,444
Nov 11, 2025	26.06	26.06	24.85	25.90	25.90	-1.60%	65,573
Nov 10, 2025	27.00	27.66	25.33	26.32	26.32	1.82%	233,786
Nov 7, 2025	23.31	26.01	22.87	25.85	25.85	9.26%	140,073
Nov 6, 2025	24.50	24.61	23.32	23.66	23.66	-4.06%	55,786
Nov 5, 2025	23.69	25.24	23.00	24.66	24.66	4.85%	112,878
Nov 4, 2025	25.49	26.09	23.05	23.52	23.52	-11.51%	216,916
Nov 3, 2025	27.59	27.59	26.20	26.58	26.58	-1.34%	76,338
Oct 31, 2025	26.35	27.59	26.26	26.94	26.94	1.43%	147,175
Oct 30, 2025	25.96	27.67	25.65	26.56	26.56	0.34%	101,127
Oct 29, 2025	26.21	27.09	25.67	26.47	26.47	2.64%	114,003
Oct 28, 2025	27.50	27.64	25.25	25.79	25.79	-4.23%	209,734
Oct 27, 2025	27.38	27.85	26.60	26.93	26.93	-0.33%	178,598
Oct 24, 2025	29.21	29.82	27.01	27.02	27.02	-3.43%	238,190
Oct 23, 2025	26.97	28.44	26.69	27.98	27.98	6.67%	135,140
Oct 22, 2025	29.35	29.35	22.35	26.23	26.23	-3.21%	814,402
Oct 21, 2025	28.01	28.03	26.78	27.10	27.10	-3.52%	232,549
Oct 20, 2025	29.45	29.47	28.02	28.09	28.09	-1.44%	181,111
Oct 17, 2025	28.38	29.31	27.81	28.50	28.50	-0.77%	120,904
Oct 16, 2025	30.97	30.98	28.15	28.72	28.72	-5.09%	262,296
Oct 15, 2025	33.48	35.07	29.90	30.26	30.26	-8.16%	383,571
Oct 14, 2025	32.22	34.48	30.18	32.95	32.95	-1.20%	495,508
Oct 13, 2025	30.74	34.35	30.60	33.35	33.35	14.10%	418,977
Oct 10, 2025	32.15	32.29	29.09	29.23	29.23	-10.06%	296,421
Oct 9, 2025	32.13	32.61	30.99	32.50	32.50	2.91%	285,230