ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

GeoVax Labs, Inc. - Common Stock (NQ:GOVX)

0.1727 -0.0180 (-9.44%)
Streaming Delayed Price Updated: 10:41 AM EST, Dec 24, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 23, 2025 0.1654 0.2193 0.1600 0.1907 12,287,413 +0.02(+10.68%)
Dec 22, 2025 0.1650 0.1850 0.1553 0.1723 8,328,730 +0.01(+8.23%)
Dec 19, 2025 0.2528 0.2528 0.1151 0.1592 32,504,272 -0.08(-33.69%)
Dec 18, 2025 0.2500 0.2578 0.2400 0.2401 1,886,406 -0.01(-3.96%)
Dec 17, 2025 0.2871 0.3250 0.2500 0.2500 2,960,107 -0.04(-12.74%)
Dec 16, 2025 0.3400 0.3400 0.2800 0.2865 2,299,672 -0.05(-13.99%)
Dec 15, 2025 0.3441 0.3515 0.3267 0.3331 964,203 -0.04(-11.13%)
Dec 12, 2025 0.3900 0.3920 0.3711 0.3748 503,548 -0.01(-3.33%)
Dec 11, 2025 0.4007 0.4107 0.3800 0.3877 757,786 -0.01(-2.05%)
Dec 10, 2025 0.4000 0.4099 0.3911 0.3958 374,179 -0.00(-0.55%)
Dec 09, 2025 0.3994 0.4180 0.3850 0.3980 643,288 -0.01(-3.47%)
Dec 08, 2025 0.3700 0.4302 0.3700 0.4123 1,276,905 +0.04(+9.33%)
Dec 05, 2025 0.3900 0.3933 0.3650 0.3771 724,667 -0.01(-1.69%)
Dec 04, 2025 0.4007 0.4007 0.3800 0.3836 579,513 -0.02(-4.27%)
Dec 03, 2025 0.3700 0.4100 0.3650 0.4007 554,741 +0.03(+7.77%)
Dec 02, 2025 0.4000 0.4028 0.3698 0.3718 371,451 -0.00(-1.22%)
Dec 01, 2025 0.4100 0.4216 0.3750 0.3764 353,707 -0.03(-8.44%)
Nov 28, 2025 0.4460 0.4511 0.4061 0.4111 257,713 +0.01(+2.77%)
Nov 26, 2025 0.3911 0.4228 0.3805 0.4000 498,127 +0.02(+5.43%)
Nov 25, 2025 0.3850 0.3850 0.3727 0.3794 340,314 -0.00(-0.16%)
Nov 24, 2025 0.3902 0.4000 0.3750 0.3800 608,783 -0.01(-3.06%)
Nov 21, 2025 0.4011 0.4011 0.3859 0.3920 467,000 -0.01(-2.27%)
Nov 20, 2025 0.4300 0.4382 0.4000 0.4011 930,594 -0.01(-3.30%)
Nov 19, 2025 0.4200 0.4300 0.3999 0.4148 335,514 +0.01(+1.67%)
Nov 18, 2025 0.4066 0.4260 0.3999 0.4080 346,977 -0.00(-0.49%)
Nov 17, 2025 0.4500 0.4511 0.4041 0.4100 650,959 -0.04(-9.11%)
Nov 14, 2025 0.4296 0.4598 0.4150 0.4511 558,441 -0.02(-3.82%)
Nov 13, 2025 0.4988 0.5000 0.4536 0.4690 957,429 -0.03(-5.80%)
Nov 12, 2025 0.5000 0.5199 0.4900 0.4979 410,648 +0.00(+0.38%)
Nov 11, 2025 0.4900 0.5162 0.4622 0.4960 1,067,097 -0.00(-0.96%)
Nov 10, 2025 0.5080 0.5200 0.4927 0.5008 336,250 -0.01(-2.49%)
Nov 07, 2025 0.5127 0.5377 0.4902 0.5136 528,661 -0.01(-1.34%)
Nov 06, 2025 0.5380 0.5410 0.5100 0.5206 310,075 -0.02(-3.54%)
Nov 05, 2025 0.5500 0.5585 0.5209 0.5397 220,771 -0.00(-0.83%)
Nov 04, 2025 0.5700 0.5700 0.5332 0.5442 334,485 -0.03(-5.18%)
Nov 03, 2025 0.5681 0.5739 0.5500 0.5739 446,406 +0.01(+1.45%)
Oct 31, 2025 0.5671 0.5748 0.5426 0.5657 284,202 +0.00(+0.53%)
Oct 30, 2025 0.5696 0.5800 0.5481 0.5627 872,821 +0.01(+1.83%)
Oct 29, 2025 0.6000 0.6000 0.5400 0.5526 834,995 -0.05(-7.81%)
Oct 28, 2025 0.5800 0.6068 0.5651 0.5994 951,239 +0.03(+4.68%)
Oct 27, 2025 0.5800 0.5800 0.5600 0.5726 387,541 +0.01(+1.08%)
Oct 24, 2025 0.5726 0.5728 0.5484 0.5665 683,974 +0.03(+4.89%)
Oct 23, 2025 0.5400 0.5488 0.5221 0.5401 311,069 +0.01(+1.48%)
Oct 22, 2025 0.5788 0.5788 0.5250 0.5322 864,609 -0.05(-8.07%)
Oct 21, 2025 0.5900 0.6029 0.5660 0.5789 538,446 -0.02(-3.13%)
Oct 20, 2025 0.5544 0.6100 0.5544 0.5976 866,932 +0.05(+8.16%)
Oct 17, 2025 0.5400 0.5620 0.5400 0.5525 554,574 -0.01(-1.71%)
Oct 16, 2025 0.6000 0.6300 0.5600 0.5621 2,200,810 -0.03(-5.80%)
Oct 15, 2025 0.6000 0.6100 0.5901 0.5967 596,658 -0.01(-1.26%)
Oct 14, 2025 0.5500 0.6159 0.5450 0.6043 1,459,797 +0.05(+8.71%)
Oct 13, 2025 0.5600 0.5699 0.5200 0.5559 1,009,932 +0.00(+0.09%)
Oct 10, 2025 0.6000 0.6100 0.5500 0.5554 1,304,898 -0.04(-7.43%)
Oct 09, 2025 0.5829 0.6174 0.5765 0.6000 1,341,614 +0.02(+2.93%)
Oct 08, 2025 0.5602 0.5839 0.5500 0.5829 643,287 +0.03(+5.48%)
Oct 07, 2025 0.5750 0.5799 0.5350 0.5526 1,286,477 -0.02(-3.88%)
Oct 06, 2025 0.5734 0.5894 0.5600 0.5749 819,464 -0.01(-0.86%)
Oct 03, 2025 0.5800 0.5850 0.5627 0.5799 1,067,201 +0.02(+4.49%)
Oct 02, 2025 0.5499 0.5598 0.5201 0.5550 914,721 +0.02(+2.97%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.