Geekay Wires Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	26.85	27.64	26.85	27.02	27.02	-0.48%	60,937
Apr 28, 2026	27.75	27.80	26.84	27.15	27.15	-2.51%	83,951
Apr 27, 2026	27.00	29.39	26.80	27.85	27.85	4.35%	178,230
Apr 24, 2026	28.00	28.00	26.35	26.69	26.69	-3.44%	110,999
Apr 23, 2026	28.55	28.55	27.10	27.64	27.64	-1.60%	178,846
Apr 22, 2026	29.20	29.63	27.59	28.09	28.09	-2.40%	122,229
Apr 21, 2026	28.73	30.20	28.31	28.78	28.78	0.17%	90,429
Apr 20, 2026	26.40	29.80	26.00	28.73	28.73	8.50%	251,663
Apr 17, 2026	26.42	26.99	26.40	26.48	26.48	2.68%	115,556
Apr 16, 2026	26.80	27.26	25.01	25.79	25.79	-1.79%	182,459
Apr 15, 2026	27.40	27.80	25.87	26.26	26.26	-0.61%	240,999
Apr 13, 2026	24.50	26.90	24.01	26.42	26.42	4.10%	155,356
Apr 10, 2026	25.25	25.47	23.52	25.38	25.38	3.38%	94,250
Apr 9, 2026	24.00	25.85	24.00	24.55	24.55	4.60%	353,993
Apr 8, 2026	22.79	23.75	22.25	23.47	23.47	4.31%	247,177
Apr 7, 2026	20.40	22.87	20.21	22.50	22.50	11.88%	470,607
Apr 6, 2026	21.25	22.35	19.75	20.11	20.11	-5.54%	392,149
Apr 2, 2026	21.10	21.53	20.00	21.29	21.29	2.60%	319,754
Apr 1, 2026	20.85	21.10	19.40	20.75	20.75	9.10%	228,273
Mar 30, 2026	18.51	19.49	18.51	19.02	19.02	-2.46%	233,923
Mar 27, 2026	20.25	20.88	19.44	19.50	19.50	-5.89%	297,960
Mar 25, 2026	21.34	22.96	20.22	20.72	20.72	-1.66%	311,291
Mar 24, 2026	20.30	21.50	20.30	21.07	21.07	4.77%	128,640
Mar 23, 2026	20.60	21.03	20.00	20.11	20.11	-4.06%	110,729
Mar 20, 2026	20.62	21.53	20.62	20.96	20.96	-0.38%	64,665
Mar 19, 2026	21.60	21.60	20.67	21.04	21.04	0.24%	154,495
Mar 18, 2026	20.20	21.96	20.20	20.99	20.99	0.86%	199,739
Mar 17, 2026	21.24	21.24	20.29	20.81	20.81	2.51%	183,075
Mar 16, 2026	19.75	21.43	19.75	20.30	20.30	-1.79%	127,331
Mar 13, 2026	21.28	21.43	20.05	20.67	20.67	-1.05%	196,007
Mar 12, 2026	20.57	22.22	20.57	20.89	20.89	-2.47%	421,836
Mar 11, 2026	21.85	22.45	21.20	21.42	21.42	-0.88%	68,285
Mar 10, 2026	21.30	21.85	21.06	21.61	21.61	2.13%	87,668
Mar 9, 2026	21.15	22.01	20.50	21.16	21.16	-6.00%	379,556
Mar 6, 2026	23.04	23.90	22.00	22.51	22.51	-2.30%	205,643
Mar 5, 2026	24.88	24.88	22.83	23.04	23.04	-5.11%	165,872
Mar 4, 2026	22.99	24.62	22.82	24.28	24.28	2.75%	144,073
Mar 2, 2026	23.40	24.57	23.40	23.63	23.63	-5.29%	125,412
Feb 27, 2026	25.03	25.52	24.92	24.95	24.95	-1.62%	68,139
Feb 26, 2026	26.00	26.00	25.21	25.36	25.36	-1.13%	44,978
Feb 25, 2026	25.97	26.26	25.41	25.65	25.65	0.27%	93,986
Feb 24, 2026	25.51	25.96	25.30	25.58	25.58	0.27%	45,826
Feb 23, 2026	26.28	27.74	25.40	25.51	25.51	-2.86%	56,316
Feb 20, 2026	26.00	26.78	25.46	26.26	26.26	1.82%	60,823
Feb 19, 2026	26.00	26.19	25.29	25.79	25.79	-0.12%	34,396
Feb 18, 2026	26.41	26.61	25.67	25.82	25.82	-0.12%	69,527
Feb 17, 2026	26.50	26.50	25.47	25.85	25.85	1.37%	85,874
Feb 16, 2026	25.50	26.30	25.20	25.50	25.50	2.49%	119,750
Feb 13, 2026	27.24	27.24	24.40	24.88	24.88	-7.27%	370,667
Feb 12, 2026	27.99	27.99	26.50	26.83	26.83	-3.00%	140,783
Feb 11, 2026	28.49	28.49	26.60	27.66	27.66	-1.85%	93,312
Feb 10, 2026	28.08	28.34	28.03	28.18	28.18	0.36%	55,525
Feb 9, 2026	28.01	28.65	27.65	28.08	28.08	0.29%	116,081
Feb 6, 2026	28.22	28.33	27.70	28.00	28.00	-0.78%	65,032
Feb 5, 2026	28.50	28.67	27.50	28.22	28.22	-0.53%	84,050
Feb 4, 2026	29.49	29.49	28.00	28.37	28.37	-1.25%	102,849
Feb 3, 2026	29.21	29.79	28.05	28.73	28.73	-0.24%	95,766
Feb 2, 2026	31.05	31.05	28.50	28.80	28.80	-5.26%	96,907
Feb 1, 2026	28.30	32.55	28.13	30.40	30.40	8.61%	72,131
Jan 30, 2026	27.80	29.19	27.27	27.99	27.99	0.57%	72,215
Jan 29, 2026	28.30	28.67	27.70	27.83	27.83	-1.90%	78,454
Jan 28, 2026	28.50	29.05	28.21	28.37	28.37	0.07%	62,877
Jan 27, 2026	30.66	30.66	28.25	28.35	28.35	-3.41%	67,915
Jan 23, 2026	29.80	29.84	28.66	29.35	29.35	1.59%	53,730
Jan 22, 2026	28.88	29.68	27.84	28.89	28.89	3.88%	75,746
Jan 21, 2026	28.13	29.19	27.40	27.81	27.81	-1.14%	101,609
Jan 20, 2026	30.07	30.08	27.41	28.13	28.13	-6.45%	252,365
Jan 19, 2026	31.02	31.20	30.00	30.07	30.07	-3.06%	63,622
Jan 16, 2026	31.00	32.00	30.81	31.02	31.02	-0.48%	37,905
Jan 14, 2026	31.23	31.87	30.72	31.17	31.17	-0.19%	56,701
Jan 13, 2026	31.75	32.43	31.01	31.23	31.23	-2.10%	43,559
Jan 12, 2026	32.28	32.28	31.37	31.90	31.90	-1.18%	82,158
Jan 9, 2026	33.40	33.40	32.06	32.28	32.28	-1.13%	129,637
Jan 8, 2026	32.80	33.60	32.06	32.65	32.65	-1.21%	95,833
Jan 7, 2026	33.00	33.91	32.50	33.05	33.05	-0.63%	37,209
Jan 6, 2026	33.69	33.69	33.01	33.26	33.26	-1.28%	47,932
Jan 5, 2026	33.71	34.87	33.43	33.69	33.69	-0.06%	77,069
Jan 2, 2026	33.75	35.00	32.90	33.71	33.71	-0.12%	140,080
Jan 1, 2026	34.88	35.00	33.20	33.75	33.75	-1.72%	41,545
Dec 31, 2025	32.20	34.90	32.19	34.34	34.34	6.71%	277,100
Dec 30, 2025	31.46	32.61	31.46	32.18	32.18	2.45%	77,069
Dec 29, 2025	32.66	32.66	31.27	31.41	31.41	-2.00%	98,740
Dec 26, 2025	32.85	32.85	31.56	32.05	32.05	-0.06%	53,183
Dec 24, 2025	31.87	32.93	31.70	32.07	32.07	0.09%	63,092
Dec 23, 2025	32.50	32.50	30.99	32.04	32.04	0.19%	84,052
Dec 22, 2025	30.90	32.58	30.90	31.98	31.98	2.86%	87,714
Dec 19, 2025	30.70	31.72	30.61	31.09	31.09	1.27%	59,829
Dec 18, 2025	31.42	31.54	30.26	30.70	30.70	-3.34%	77,364
Dec 17, 2025	32.08	32.53	31.50	31.76	31.76	-2.16%	49,335
Dec 16, 2025	33.49	33.49	32.01	32.46	32.46	-0.89%	68,066
Dec 15, 2025	32.50	33.00	31.74	32.75	32.75	0.77%	105,999
Dec 12, 2025	32.50	33.39	32.02	32.50	32.50	-0.85%	46,453
Dec 11, 2025	32.28	32.85	32.12	32.78	32.78	1.52%	42,374
Dec 10, 2025	32.48	32.98	32.00	32.29	32.29	0.87%	34,456
Dec 9, 2025	31.81	32.30	31.46	32.01	32.01	-0.34%	44,046
Dec 8, 2025	33.28	33.28	31.30	32.12	32.12	-2.28%	106,856
Dec 5, 2025	33.09	33.49	32.31	32.87	32.87	-0.18%	64,239
Dec 4, 2025	33.49	33.49	32.38	32.93	32.93	-0.24%	80,328
Dec 3, 2025	33.35	33.35	32.31	33.01	33.01	0.09%	104,834
Dec 2, 2025	33.90	33.90	32.61	32.98	32.98	-0.48%	32,053