General Environmental Management Inc (GEVID)

GEVI
🏛️ États-Unis →
6.15
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-26 5.74 6.15 5.74 6.15 0.0M
2025-09-25 5.66 5.67 5.55 5.61 0.0M
2025-09-24 5.55 6.00 5.55 5.76 0.0M
2025-09-23 6.00 6.00 5.52 5.52 0.0M
2025-09-22 5.97 6.00 5.52 5.66 0.0M
2025-09-19 6.76 6.80 5.16 5.97 0.0M
2025-09-18 7.11 7.35 6.76 6.90 0.0M
2025-09-17 6.88 7.11 6.88 7.11 0.0M
2025-09-16 7.00 7.19 7.00 7.00 0.0M
2025-09-15 7.37 7.77 6.80 7.06 0.0M
2025-09-12 6.37 7.50 6.37 6.96 0.0M
2025-09-11 6.09 6.49 6.09 6.15 0.0M
2025-09-10 5.95 6.05 5.95 6.02 0.0M
2025-09-09 5.50 5.95 5.26 5.95 0.0M
2025-09-08 5.46 5.79 5.38 5.70 0.0M
2025-09-05 6.00 6.01 5.36 5.80 0.0M
2025-09-04 6.49 6.49 6.13 6.13 0.0M
2025-09-03 6.08 6.17 5.99 6.00 0.0M
2025-09-02 6.00 6.36 5.95 6.36 0.0M
2025-08-29 6.60 6.60 5.30 5.99 0.0M
2025-08-28 11.61 12.00 5.01 6.53 0.0M
2025-08-27 6.42 6.90 6.12 6.66 0.0M
2025-08-26 5.82 6.44 5.82 6.06 0.0M
2025-08-25 6.00 6.33 5.46 6.00 0.0M
2025-08-22 5.70 6.00 5.40 5.69 0.0M
2025-08-21 6.42 6.42 4.94 5.76 0.0M
2025-08-20 6.51 6.60 5.65 6.24 0.0M
2025-08-19 7.50 7.50 6.24 6.54 0.0M
2025-08-18 6.60 7.98 6.60 7.05 0.0M
2025-08-15 6.72 6.84 6.36 6.60 0.0M
2025-08-14 6.84 6.86 6.24 6.24 0.0M
2025-08-13 6.80 6.96 6.66 6.86 0.0M
2025-08-12 6.90 7.20 6.78 6.90 0.0M
2025-08-11 7.80 8.10 6.78 7.02 0.0M
2025-08-08 6.06 7.80 6.00 7.80 0.0M
2025-08-07 6.12 6.66 5.40 6.06 0.1M
2025-08-06 6.84 7.62 6.18 6.78 0.0M
2025-08-05 7.38 7.44 6.54 6.84 0.0M
2025-08-04 7.62 7.74 7.38 7.38 0.0M
2025-08-01 7.74 7.74 7.44 7.44 0.0M
2025-07-31 7.80 7.99 7.65 7.74 0.0M
2025-07-30 7.74 7.92 7.67 7.85 0.0M
2025-07-29 8.28 8.40 6.36 7.74 0.0M
2025-07-28 9.24 9.24 7.20 8.28 0.1M
2025-07-25 9.90 9.90 7.86 8.40 0.0M
2025-07-24 9.78 10.14 9.51 9.72 0.0M
2025-07-23 10.62 10.62 9.06 9.78 0.0M
2025-07-22 10.98 11.10 10.20 10.58 0.0M
2025-07-21 11.10 11.70 10.32 10.80 0.0M
2025-07-18 11.82 12.00 10.38 10.80 0.0M
2025-07-17 11.96 11.96 11.46 11.72 0.0M
2025-07-16 12.42 12.42 11.70 11.96 0.0M
2025-07-15 11.88 12.12 11.88 12.06 0.0M
2025-07-14 12.12 12.18 11.88 12.12 0.0M
2025-07-11 11.46 12.12 11.46 12.00 0.0M
2025-07-10 12.36 12.36 11.64 12.00 0.0M
2025-07-09 11.76 12.60 11.70 12.36 0.0M
2025-07-08 11.76 11.88 11.71 11.79 0.0M
2025-07-07 12.00 12.06 11.60 12.00 0.0M
2025-07-03 12.00 12.06 11.88 11.95 0.0M
2025-07-02 11.76 11.94 11.22 11.94 0.0M
2025-07-01 11.70 11.94 11.70 11.82 0.0M
2025-06-30 12.90 12.90 10.98 11.70 0.0M
2025-06-27 11.28 12.00 11.10 12.00 0.0M
2025-06-26 11.60 11.70 10.98 11.28 0.0M
2025-06-25 10.98 11.40 10.50 11.22 0.0M
2025-06-24 10.56 11.10 10.50 10.92 0.0M
2025-06-23 11.40 11.40 10.38 10.52 0.0M
2025-06-20 11.88 11.94 9.66 10.62 0.0M
2025-06-18 11.40 12.00 10.92 10.92 0.0M
2025-06-17 11.28 11.52 10.92 11.10 0.0M
2025-06-16 11.28 12.54 9.96 11.28 0.0M
2025-06-13 11.61 11.76 7.38 10.73 0.0M
2025-06-12 11.16 11.70 10.80 11.70 0.0M
2025-06-11 10.62 11.88 10.62 11.10 0.0M
2025-06-10 11.64 12.00 10.62 10.80 0.0M
2025-06-09 11.64 11.64 10.80 11.10 0.0M
2025-06-06 11.64 11.64 10.62 11.10 0.0M
2025-06-05 11.10 11.10 10.68 11.04 0.0M
2025-06-04 10.92 11.88 10.92 11.22 0.0M
2025-06-03 11.70 12.06 10.96 11.10 0.0M
2025-06-02 12.60 12.60 11.40 12.06 0.0M
2025-05-30 12.36 12.60 12.26 12.54 0.0M
2025-05-29 11.64 12.30 11.64 12.30 0.0M
2025-05-28 11.04 11.40 10.68 11.40 0.0M
2025-05-27 11.28 11.28 10.92 11.04 0.0M
2025-05-23 11.10 11.28 10.80 11.10 0.0M
2025-05-22 11.10 11.22 11.10 11.19 0.0M
2025-05-21 10.80 11.28 10.80 11.22 0.0M
2025-05-20 12.06 12.06 10.62 11.16 0.0M
2025-05-19 10.86 11.64 10.80 11.64 0.0M
2025-05-16 11.10 11.64 10.86 11.40 0.0M
2025-05-15 11.22 12.00 10.74 11.10 0.0M
2025-05-14 10.80 11.76 10.20 11.22 0.0M
2025-05-13 9.60 10.50 9.30 10.50 0.0M
2025-05-12 9.12 9.42 8.88 9.42 0.0M
2025-05-09 9.24 9.30 8.70 9.30 0.0M
2025-05-08 8.22 9.24 7.83 9.24 0.0M
2025-05-07 8.40 8.40 8.40 8.40 0.0M
2025-05-06 8.34 8.34 8.10 8.10 0.0M
2025-05-05 8.40 8.40 8.34 8.34 0.0M
2025-05-02 8.58 8.58 8.28 8.40 0.0M
2025-05-01 9.24 9.30 8.10 8.58 0.0M
2025-04-30 8.70 9.24 8.28 9.00 0.0M
2025-04-29 9.00 9.00 7.80 8.64 0.0M
2025-04-28 9.48 9.48 8.34 8.94 0.0M
2025-04-25 7.68 8.70 7.68 8.34 0.0M
2025-04-24 1.25 1.30 1.25 1.27 0.0M
2025-04-23 1.35 1.35 1.20 1.25 0.0M
2025-04-22 1.27 1.33 1.13 1.14 0.1M
2025-04-21 1.50 1.50 1.23 1.27 0.1M
2025-04-17 1.49 1.49 1.35 1.36 0.0M
2025-04-16 1.34 1.34 1.20 1.29 0.0M
2025-04-15 1.38 1.40 1.25 1.34 0.0M
2025-04-14 1.39 1.57 1.35 1.35 0.0M
2025-04-11 1.29 1.39 1.29 1.36 0.0M
2025-04-10 1.14 1.35 1.14 1.28 0.0M
2025-04-09 1.13 1.14 1.13 1.14 0.0M
2025-04-08 1.05 1.20 1.01 1.15 0.1M
2025-04-07 1.08 1.10 0.99 1.02 0.0M
2025-04-04 1.02 1.19 1.02 1.08 0.0M
2025-04-03 1.39 1.39 1.23 1.30 0.0M
2025-04-02 1.15 1.30 1.15 1.30 0.0M
2025-04-01 1.20 1.20 1.10 1.10 0.0M
2025-03-31 1.20 1.24 1.18 1.20 0.0M
2025-03-28 1.19 1.20 1.17 1.20 0.0M
2025-03-27 1.34 1.34 1.19 1.19 0.0M
2025-03-26 1.35 1.35 1.25 1.25 0.1M
2025-03-25 1.33 1.40 1.25 1.35 0.1M
2025-03-24 1.30 1.35 1.24 1.30 0.0M
2025-03-21 1.20 1.35 1.12 1.35 0.1M
2025-03-20 1.24 1.24 1.19 1.23 0.0M
2025-03-19 1.25 1.25 1.16 1.19 0.0M
2025-03-18 1.21 1.25 1.15 1.18 0.0M
2025-03-17 1.30 1.30 1.20 1.26 0.2M
2025-03-14 1.18 1.25 1.09 1.25 0.1M
2025-03-13 1.19 1.24 1.13 1.24 0.0M
2025-03-12 1.38 1.43 1.12 1.24 0.3M
2025-03-11 1.49 1.49 1.33 1.42 0.1M
2025-03-10 1.55 1.60 1.35 1.49 0.1M
2025-03-07 1.27 1.55 1.27 1.55 0.2M
2025-03-06 1.28 1.32 1.11 1.30 0.0M
2025-03-05 1.21 1.29 1.18 1.20 0.1M
2025-03-04 1.17 1.35 1.10 1.23 0.1M
2025-03-03 1.04 1.33 1.03 1.16 0.2M
2025-02-28 0.95 1.05 0.95 1.05 0.1M
2025-02-27 0.96 1.00 0.95 1.00 0.1M
2025-02-26 0.85 1.00 0.85 0.96 0.2M
2025-02-25 0.85 0.85 0.85 0.85 0.0M
2025-02-24 0.72 0.86 0.70 0.86 0.0M
2025-02-21 0.70 0.72 0.65 0.65 0.2M
2025-02-20 0.75 0.75 0.68 0.69 0.0M
2025-02-19 0.73 0.76 0.71 0.75 0.0M
2025-02-18 0.85 0.85 0.47 0.73 0.3M
2025-02-14 0.72 0.90 0.72 0.90 0.0M
2025-02-13 0.90 0.90 0.65 0.85 0.0M
2025-02-12 0.80 0.89 0.79 0.89 0.0M
2025-02-11 0.80 0.80 0.75 0.80 0.0M
2025-02-10 0.80 0.90 0.80 0.88 0.0M
2025-02-07 0.88 0.90 0.80 0.89 0.0M
2025-02-06 0.85 0.90 0.80 0.86 0.0M
2025-02-05 0.90 0.90 0.80 0.85 0.0M
2025-02-04 0.85 0.90 0.85 0.89 0.0M
2025-02-03 0.67 0.80 0.67 0.80 0.0M
2025-01-31 0.77 0.80 0.68 0.70 0.0M
2025-01-30 0.89 0.89 0.73 0.80 0.0M
2025-01-29 0.74 0.85 0.71 0.85 0.0M
2025-01-28 0.70 0.73 0.69 0.73 0.0M
2025-01-27 0.80 0.80 0.66 0.67 0.0M
2025-01-24 0.75 0.75 0.75 0.75 0.0M
2025-01-23 0.98 0.98 0.62 0.75 0.1M
2025-01-22 1.00 1.00 0.79 0.92 0.0M
2025-01-21 1.01 1.05 0.90 1.00 0.1M
2025-01-17 0.89 0.98 0.85 0.98 0.0M
2025-01-16 1.00 1.00 0.80 0.95 0.1M
2025-01-15 1.10 1.10 0.87 0.87 0.1M
2025-01-14 1.06 1.15 0.95 1.04 0.1M
2025-01-13 0.89 1.25 0.85 1.03 0.4M
2025-01-10 0.71 0.89 0.71 0.85 0.1M
2025-01-08 0.70 0.74 0.63 0.65 0.1M
2025-01-07 0.70 0.74 0.70 0.74 0.0M
2025-01-03 0.74 0.74 0.74 0.74 0.0M
2025-01-02 0.70 0.75 0.70 0.74 0.0M