Skip to content

Try premium free for 7 days.

Plans
Logo
Start Free

GOVX Historical Prices

GeoVax Labs, Inc. New · daily open, high, low, close & volume

Trading days
249
Period high
14.35
Period low
0.1610
Period change
-98.86%
DateOpenHighLowCloseChangeVolume
Nov 2, 20260.17500.17500.16100.1630-3.32%258,808
Oct 30, 20260.17880.18480.16510.1686-9.31%394,098
Oct 29, 20260.19990.20000.18340.1859-6.25%146,468
Oct 28, 20260.20720.20790.19200.1983-1.44%110,183
Oct 27, 20260.19000.20800.19000.2012+3.50%185,191
Oct 26, 20260.20320.21270.18960.1944-5.63%227,114
Oct 23, 20260.22660.22710.20330.2060-3.15%269,383
Oct 22, 20260.22570.22990.21260.2127-8.40%128,315
Oct 21, 20260.23000.23450.22000.2322+2.25%147,631
Oct 20, 20260.23000.24000.22040.2271-0.18%190,829
Oct 19, 20260.23800.24230.22620.2275-4.53%130,619
Oct 16, 20260.26350.26350.23000.2383-7.56%146,681
Oct 15, 20260.24260.25980.22600.2578+6.84%598,926
Oct 14, 20260.27700.27700.24000.2413-9.15%718,623
Oct 13, 20260.28230.28610.26000.2656-5.92%231,127
Oct 12, 20260.30000.30000.28000.2823+0.46%204,857
Oct 9, 20260.28000.29990.27050.2810-1.95%235,098
Oct 8, 20260.29900.30710.28000.2866-0.97%318,809
Oct 7, 20260.30000.30490.27650.2894+0.31%728,702
Oct 6, 20260.31780.33260.27720.2885-9.82%1,635,091
Oct 5, 20260.33000.46000.31160.3199-0.06%11,583,753
Oct 2, 20260.32200.33410.31990.3201-0.65%192,884
Oct 1, 20260.33400.33990.32000.3222-3.56%124,516
Sep 30, 20260.37000.37000.33300.3341-5.09%199,963
Sep 29, 20260.35900.36000.34000.3520+1.82%284,179
Sep 28, 20260.35800.36990.34010.3457-1.51%170,755
Sep 25, 20260.37000.37850.35000.3510-2.58%231,181
Sep 24, 20260.37800.39490.35610.3603-4.68%251,686
Sep 23, 20260.36110.39100.35990.3780+4.05%277,719
Sep 22, 20260.36220.37480.35220.3633+1.28%189,915
Sep 21, 20260.37000.37430.35130.3587+0.50%289,303
Sep 18, 20260.39200.39200.35690.3569-6.81%221,083
Sep 17, 20260.40520.40990.38000.3830-5.48%378,759
Sep 16, 20260.41000.41850.40000.4052-3.18%206,880
Sep 15, 20260.43700.44990.40750.4185-2.72%414,973
Sep 14, 20260.45000.46400.43000.4302-7.08%239,048
Sep 11, 20260.48000.48940.45000.4630-1.24%126,484
Sep 9, 20260.48000.48850.44990.4688+0.17%337,851
Sep 8, 20260.50000.50000.46000.4680-3.13%514,634
Sep 4, 20260.53000.53000.48000.4831-4.68%550,730
Sep 3, 20260.55250.58290.50000.5068-8.27%431,786
Sep 2, 20260.59000.60560.54900.5525-12.63%375,614
Aug 31, 20260.66000.67890.59010.6324-12.29%648,155
Aug 28, 20260.69720.72740.68000.7210+0.56%744,466
Aug 27, 20260.63330.87710.61760.7170+13.79%3,851,675
Aug 26, 20260.63000.65000.61750.6301-1.84%274,314
Aug 25, 20260.70390.70390.61560.6419-6.47%734,154
Aug 24, 20260.71520.74000.66920.6863+6.30%2,220,896
Aug 21, 20260.62940.65900.61250.6456+7.24%645,482
Aug 20, 20260.61100.64490.59580.6020+1.23%741,569
Aug 19, 20260.61770.66860.59000.5947-8.58%12,403,904
Aug 18, 20260.65170.67060.63000.6505-0.69%304,317
Aug 17, 20260.74000.77790.65500.6550-8.77%206,770
Aug 14, 20260.71810.74100.69280.7180+0.03%203,463
Aug 13, 20260.79400.80900.69000.7178-1.07%392,509
Aug 12, 20260.80720.83000.72000.7256-5.77%229,241
Aug 11, 20260.77540.85000.75400.7700+2.12%297,004
Aug 10, 20260.76000.80000.75120.7540-2.07%130,721
Aug 7, 20260.76470.78020.72490.7699+6.75%108,635
Aug 6, 20260.73000.78000.72010.7212-2.78%126,421
Aug 5, 20260.74820.77500.72100.7418-2.65%133,814
Aug 4, 20260.72000.77990.70110.7620+5.15%149,543
Aug 3, 20260.76700.76700.68000.7247+6.39%247,472
Jul 31, 20260.72480.73580.68010.6812-3.05%48,794
Jul 30, 20260.71000.73000.67140.7026+0.63%99,673
Jul 29, 20260.73080.74700.68000.6982-3.92%101,066
Jul 28, 20260.63880.74000.63880.7267-4.37%242,774
Jul 27, 20260.78300.79990.74040.7599+3.93%175,108
Jul 24, 20260.91200.94740.68900.7312-12.95%423,179
Jul 23, 20260.93000.97500.81010.8400-10.26%161,808
Jul 22, 20261.011.020.93130.9360-5.93%83,234
Jul 21, 20260.99001.020.97630.9950+1.02%87,446
Jul 20, 20261.011.020.93050.9850+1.11%166,627
Jul 17, 20260.89491.020.85000.9742+11.93%326,802
Jul 16, 20260.97000.98000.82300.8704-13.82%740,380
Jul 15, 20261.041.040.98991.01-3.81%369,805
Jul 14, 20261.101.121.051.05-5.41%325,578
Jul 13, 20261.171.171.091.11-5.93%307,847
Jul 10, 20261.161.191.141.18+0.85%103,997
Jul 9, 20261.171.211.151.17+0.86%214,352
Jul 8, 20261.171.191.131.16-2.52%253,560
Jul 7, 20261.221.231.171.19-4.80%249,675
Jul 6, 20261.211.251.191.25+5.04%147,062
Jul 2, 20261.281.281.181.19-5.56%304,623
Jul 1, 20261.251.321.221.26-0.79%402,756
Jun 30, 20261.271.291.241.27-0.78%135,099
Jun 29, 20261.341.341.271.28-3.03%110,471
Jun 26, 20261.251.371.251.32+0.76%211,292
Jun 25, 20261.361.361.241.31-5.07%279,707
Jun 24, 20261.311.431.171.38+6.98%1,142,729
Jun 23, 20261.271.341.261.29-2.27%207,426
Jun 22, 20261.381.431.301.32-1.49%540,032
Jun 18, 20261.201.381.171.34+13.56%664,838
Jun 17, 20261.181.211.161.18+0.85%397,131
Jun 16, 20261.191.241.121.17-0.85%687,872
Jun 15, 20261.251.411.151.18-3.28%1,074,781
Jun 12, 20261.171.471.171.22+3.39%3,598,723
Jun 11, 20261.211.211.121.18-1.67%373,388
Jun 10, 20261.241.331.181.20-6.25%519,971
Jun 9, 20261.321.501.221.28-4.48%562,118
Jun 8, 20261.501.541.311.34-18.79%777,541
Jun 5, 20261.781.801.561.65-7.82%652,141
Jun 4, 20261.962.151.671.79-11.82%2,032,496
Jun 3, 20262.012.081.902.03-3.33%641,349
Jun 2, 20262.192.342.042.10-4.98%670,845
Jun 1, 20262.302.402.132.21+7.28%2,034,053
May 29, 20262.312.341.992.06-14.17%1,119,262
May 28, 20262.662.932.262.40-10.11%1,894,794
May 27, 20262.852.992.552.67-23.50%2,772,520
May 26, 20263.473.643.103.49-4.12%5,622,494
May 22, 20263.824.313.533.64+32.36%45,856,101
May 21, 20262.183.102.182.75+23.32%11,098,703
May 20, 20261.962.401.832.23+10.95%4,634,719
May 19, 20261.952.241.792.01-9.05%6,693,481
May 18, 20263.034.391.782.21+79.67%208,902,046
May 15, 20261.331.331.201.23-2.38%321,917
May 14, 20261.301.331.241.26-3.08%128,402
May 13, 20261.381.381.251.30-5.11%150,569
May 12, 20261.461.471.321.37-7.43%227,676
May 11, 20261.661.791.451.48-11.38%404,441
May 8, 20261.781.801.461.67-5.11%560,174
May 7, 20261.761.951.701.76+6.67%904,111
May 6, 20261.442.001.381.65+16.20%1,402,615
May 5, 20261.281.481.261.42+11.81%511,819
May 4, 20261.151.281.111.27+9.96%360,552
May 1, 20261.081.511.081.16+5.96%4,311,113
Apr 30, 20261.011.111.001.09+3.81%63,817
Apr 29, 20261.101.110.96311.05-4.55%195,373
Apr 28, 20261.121.141.101.10-0.90%92,585
Apr 27, 20261.121.141.101.11+1.83%39,749
Apr 24, 20261.141.141.091.09-5.22%67,016
Apr 23, 20261.181.191.131.15-1.71%125,951
Apr 22, 20261.161.181.131.17+2.63%75,048
Apr 21, 20261.141.181.121.14-2.56%122,592
Apr 20, 20261.211.221.141.17-5.65%489,995
Apr 17, 20261.261.281.211.24+0.81%88,934
Apr 16, 20261.261.321.201.23-3.91%76,617
Apr 15, 20261.341.341.261.28-4.48%64,603
Apr 14, 20261.301.351.281.34+4.69%66,031
Apr 13, 20261.251.301.191.28+4.07%88,072
Apr 10, 20261.181.351.161.23+6.03%82,609
Apr 9, 20261.191.201.141.16-1.69%62,397
Apr 8, 20261.291.291.161.18-2.48%76,365
Apr 7, 20261.261.301.151.21-3.20%86,981
Apr 6, 20261.311.331.241.25-6.02%87,278
Apr 2, 20261.411.411.301.33-5.67%89,324
Apr 1, 20261.411.491.381.41+2.17%45,743
Mar 31, 20261.361.391.351.38+1.47%32,037
Mar 30, 20261.441.451.321.36-2.86%73,994
Mar 27, 20261.481.481.351.40-0.71%53,722
Mar 26, 20261.501.521.371.41-6.00%59,876
Mar 25, 20261.581.631.481.50-2.60%38,581
Mar 24, 20261.501.541.451.54+2.67%29,109
Mar 23, 20261.401.531.401.50+2.04%104,849
Mar 20, 20261.471.501.321.47+2.80%147,801
Mar 19, 20261.471.491.421.43+0.70%60,491
Mar 18, 20261.691.691.401.42-15.48%169,047
Mar 17, 20261.661.741.651.68-1.75%39,565
Mar 16, 20261.761.791.691.71-0.58%35,700
Mar 13, 20261.861.911.721.72-7.53%30,402
Mar 12, 20261.891.961.831.86-0.53%37,969
Mar 11, 20261.981.991.811.87-3.11%78,732
Mar 10, 20261.971.991.861.93+0.52%72,775
Mar 9, 20261.841.981.751.92+7.26%119,991
Mar 6, 20261.771.911.671.79+2.87%88,356
Mar 5, 20261.841.881.611.74+1.75%111,554
Mar 4, 20261.591.771.581.71+7.55%97,984
Mar 3, 20261.611.611.491.59+1.92%40,531
Mar 2, 20261.601.641.561.56-2.50%28,484
Feb 27, 20261.631.631.581.60+0.00%20,322
Feb 26, 20261.651.691.601.60-3.61%45,327
Feb 25, 20261.611.661.561.66+3.75%42,096
Feb 24, 20261.651.671.551.60-1.84%60,696
Feb 23, 20261.521.641.491.63+6.54%58,246
Feb 20, 20261.631.691.501.53-1.92%80,707
Feb 19, 20261.451.581.261.56+12.23%192,217
Feb 18, 20261.691.951.261.39-12.03%809,393
Feb 17, 20261.711.741.551.58-5.95%203,382
Feb 13, 20262.342.401.631.68-27.27%622,537
Feb 12, 20262.572.622.282.31-9.41%90,861
Feb 11, 20262.672.712.502.55-5.90%40,360
Feb 10, 20262.672.762.612.71+1.88%29,289
Feb 9, 20262.702.702.602.66-0.37%20,226
Feb 6, 20262.542.712.512.67+3.49%67,362
Feb 5, 20262.812.832.572.58-8.51%86,918
Feb 4, 20262.682.882.632.82+7.22%82,015
Feb 3, 20262.732.902.592.63-6.07%146,367
Feb 2, 20262.762.872.722.80+0.00%74,911
Jan 30, 20262.772.922.702.80-1.06%95,558
Jan 29, 20262.812.902.762.83-0.35%78,794
Jan 28, 20262.953.022.822.84+0.00%100,859
Jan 27, 20262.993.022.662.84-3.73%261,794
Jan 26, 20263.193.272.952.95-6.35%205,251
Jan 23, 20262.943.392.923.15+9.38%270,546
Jan 22, 20263.033.422.832.88-3.36%447,832
Jan 21, 20262.803.102.732.98+6.81%146,591
Jan 20, 20263.053.052.722.79-6.69%198,919
Jan 16, 20262.863.142.812.99+4.91%238,180
Jan 15, 20262.863.102.602.85-0.35%309,661
Jan 14, 20263.423.422.852.86-17.82%299,366
Jan 13, 20263.553.853.403.48-2.52%156,193
Jan 12, 20263.384.403.243.57-13.77%469,474
Jan 9, 20263.884.323.884.14-10.39%193,295
Jan 8, 20264.754.884.594.62-9.23%129,599
Jan 7, 20265.495.495.005.09-6.39%59,688
Jan 6, 20264.835.594.835.44+14.47%138,162
Jan 5, 20264.885.114.604.75-8.21%117,383
Jan 2, 20264.425.264.425.17+21.05%262,608
Dec 31, 20254.494.604.264.28-0.52%57,987
Dec 30, 20254.254.534.174.30+1.00%35,064
Dec 29, 20254.284.504.024.25-5.97%79,447
Dec 26, 20254.104.704.104.53-0.39%90,049
Dec 24, 20254.724.724.114.54-4.72%94,038
Dec 23, 20254.135.484.004.77+10.68%493,558
Dec 22, 20254.134.633.884.31+8.23%335,553
Dec 19, 20256.326.322.883.98-33.69%1,300,063
Dec 18, 20256.256.456.006.00-3.96%75,647
Dec 17, 20257.188.136.256.25-12.74%121,142
Dec 16, 20258.508.507.007.16-13.99%92,605
Dec 15, 20258.608.798.178.33-11.13%38,854
Dec 12, 20259.809.809.289.37-3.33%20,138
Dec 11, 202510.0210.279.509.69-2.05%30,718
Dec 10, 202510.0010.259.789.89-0.55%14,975
Dec 9, 20259.9810.459.639.95-3.47%25,776
Dec 8, 20259.2510.769.2510.31+9.33%51,202
Dec 5, 20259.759.839.139.43-1.69%28,987
Dec 4, 202510.0210.029.509.59-4.27%23,209
Dec 3, 20259.2510.259.1310.02+7.77%22,202
Dec 2, 202510.0010.079.249.29-1.22%15,059
Dec 1, 202510.2510.549.389.41-8.44%14,557
Nov 28, 202511.1511.2810.1510.28+2.77%10,309
Nov 26, 20259.7810.579.5110.00+5.43%19,925
Nov 25, 20259.639.639.329.48-0.16%13,754
Nov 24, 20259.7610.009.389.50-3.06%24,779
Nov 21, 202510.0310.039.659.80-2.27%18,680
Nov 20, 202510.7510.9610.0010.03-3.30%37,235
Nov 19, 202510.5010.7510.0010.37+1.67%13,421
Nov 18, 202510.1610.6510.0010.20-0.49%14,061
Nov 17, 202511.2511.2810.1010.25-9.11%26,104
Nov 14, 202510.7411.4910.3811.28-3.82%22,338
Nov 13, 202512.4712.5011.3411.72-5.80%39,056
Nov 12, 202512.5013.0012.2512.45+0.38%16,521
Nov 11, 202512.2512.9011.5512.40-0.96%42,747
Nov 10, 202512.7013.0012.3212.52-2.49%13,481
Nov 7, 202512.8213.4412.2612.84-1.34%21,146
Nov 6, 202513.4513.5312.7513.02-3.54%12,465
Nov 5, 202513.7513.9613.0213.49-0.83%8,836
Nov 4, 202514.2514.2513.3313.61-5.18%13,481
Nov 3, 202514.2014.3513.7514.35+1.45%18,094

Daily open, high, low, close and volume for GeoVax Labs, Inc. New (GOVX). Showing 249 trading days. Unadjusted prices.