NasdaqCM - BOATS Real Time Price
USD
GeoVax Labs, Inc. (GOVX)
0.1686
-0.0173
(-9.31%)
At close: October 30 at 4:00:01 PM EDT
0.1738
+0.0052
(+3.08%)
Overnight: 10:35:20 PM EST
This price reflects trading activity during the overnight session on the Blue Ocean ATS, available 8 PM to 4 AM ET, Sunday through Thursday, when regular markets are closed.
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
0.1790
0.1850
0.1650
0.1690
0.1690
394,000
Oct 29, 2026
0.2000
0.2000
0.1830
0.1860
0.1860
146,500
Oct 28, 2026
0.2070
0.2080
0.1920
0.1980
0.1980
110,000
Oct 27, 2026
0.1900
0.2080
0.1900
0.2010
0.2010
185,200
Oct 26, 2026
0.2030
0.2130
0.1900
0.1940
0.1940
226,600
Oct 23, 2026
0.2270
0.2270
0.2030
0.2060
0.2060
269,000
Oct 22, 2026
0.2260
0.2300
0.2130
0.2130
0.2130
128,300
Oct 21, 2026
0.2300
0.2350
0.2200
0.2320
0.2320
147,600
Oct 20, 2026
0.2300
0.2400
0.2200
0.2270
0.2270
190,600
Oct 19, 2026
0.2380
0.2420
0.2260
0.2280
0.2280
130,700
Oct 16, 2026
0.2640
0.2640
0.2300
0.2380
0.2380
145,800
Oct 15, 2026
0.2430
0.2600
0.2260
0.2580
0.2580
598,500
Oct 14, 2026
0.2770
0.2770
0.2400
0.2410
0.2410
713,200
Oct 13, 2026
0.2820
0.2860
0.2600
0.2660
0.2660
226,200
Oct 12, 2026
0.3000
0.3000
0.2800
0.2820
0.2820
204,800
Oct 9, 2026
0.2800
0.3000
0.2710
0.2810
0.2810
233,100
Oct 8, 2026
0.2990
0.3070
0.2800
0.2870
0.2870
316,700
Oct 7, 2026
0.3000
0.3050
0.2770
0.2890
0.2890
719,800
Oct 6, 2026
0.3180
0.3330
0.2770
0.2890
0.2890
1,630,900
Oct 5, 2026
0.3300
0.4600
0.3120
0.3200
0.3200
11,583,800
Oct 2, 2026
0.3220
0.3340
0.3200
0.3200
0.3200
192,800
Oct 1, 2026
0.3340
0.3400
0.3200
0.3220
0.3220
121,800
Sep 30, 2026
0.3700
0.3700
0.3330
0.3340
0.3340
199,700
Sep 29, 2026
0.3590
0.3600
0.3400
0.3520
0.3520
284,100
Sep 28, 2026
0.3580
0.3700
0.3400
0.3460
0.3460
170,700
Sep 25, 2026
0.3700
0.3790
0.3500
0.3510
0.3510
229,800
Sep 24, 2026
0.3780
0.3950
0.3560
0.3600
0.3600
251,500
Sep 23, 2026
0.3610
0.3910
0.3600
0.3780
0.3780
268,800
Sep 22, 2026
0.3620
0.3750
0.3520
0.3630
0.3630
189,500
Sep 21, 2026
0.3700
0.3740
0.3510
0.3590
0.3590
289,200
Sep 18, 2026
0.3920
0.3920
0.3570
0.3570
0.3570
220,700
Sep 17, 2026
0.4050
0.4100
0.3800
0.3830
0.3830
372,700
Sep 16, 2026
0.4100
0.4190
0.4000
0.4050
0.4050
206,600
Sep 15, 2026
0.4370
0.4500
0.4080
0.4190
0.4190
415,000
Sep 14, 2026
0.4500
0.4640
0.4300
0.4300
0.4300
237,600
Sep 11, 2026
0.4800
0.4890
0.4500
0.4630
0.4630
125,400
Sep 10, 2026
0.4900
0.4900
0.4600
0.4660
0.4660
316,400
Sep 9, 2026
0.4800
0.4890
0.4500
0.4690
0.4690
336,200
Sep 8, 2026
0.5000
0.5000
0.4600
0.4680
0.4680
512,900
Sep 4, 2026
0.5300
0.5300
0.4800
0.4830
0.4830
549,100
Sep 3, 2026
0.5530
0.5830
0.5000
0.5070
0.5070
429,600
Sep 2, 2026
0.5900
0.6060
0.5490
0.5530
0.5530
374,700
Sep 1, 2026
0.6200
0.6300
0.5900
0.6060
0.6060
287,700
Aug 31, 2026
0.6600
0.6790
0.5900
0.6320
0.6320
648,200
Aug 28, 2026
0.6970
0.7270
0.6800
0.7210
0.7210
744,500
Aug 27, 2026
0.6330
0.8770
0.6180
0.7170
0.7170
3,851,700
Aug 26, 2026
0.6300
0.6500
0.6180
0.6300
0.6300
273,600
Aug 25, 2026
0.7040
0.7040
0.6160
0.6420
0.6420
730,600
Aug 24, 2026
0.7150
0.7400
0.6690
0.6860
0.6860
2,214,000
Aug 21, 2026
0.6290
0.6590
0.6120
0.6460
0.6460
644,000
Aug 20, 2026
0.6110
0.6450
0.5960
0.6020
0.6020
741,600
Aug 19, 2026
0.6180
0.6690
0.5900
0.5950
0.5950
12,403,900
Aug 18, 2026
0.6520
0.6710
0.6300
0.6510
0.6510
304,100
Aug 17, 2026
0.7400
0.7780
0.6550
0.6550
0.6550
206,800
Aug 14, 2026
0.7180
0.7410
0.6930
0.7180
0.7180
203,500
Aug 13, 2026
0.7940
0.8090
0.6900
0.7180
0.7180
392,500
Aug 12, 2026
0.8070
0.8300
0.7200
0.7260
0.7260
228,800
Aug 11, 2026
0.7750
0.8500
0.7540
0.7700
0.7700
297,000
Aug 10, 2026
0.7600
0.8000
0.7510
0.7540
0.7540
130,700
Aug 7, 2026
0.7650
0.7800
0.7250
0.7700
0.7700
108,600
Aug 6, 2026
0.7300
0.7800
0.7200
0.7210
0.7210
126,300
Aug 5, 2026
0.7480
0.7750
0.7210
0.7420
0.7420
133,800
Aug 4, 2026
0.7200
0.7800
0.7010
0.7620
0.7620
149,200
Aug 3, 2026
0.7670
0.7670
0.6800
0.7250
0.7250
247,500
Jul 31, 2026
0.7250
0.7360
0.6800
0.6810
0.6810
48,800
Jul 30, 2026
0.7100
0.7300
0.6710
0.7030
0.7030
98,000
Jul 29, 2026
0.7310
0.7470
0.6800
0.6980
0.6980
100,500
Jul 28, 2026
0.6390
0.7400
0.6390
0.7270
0.7270
240,400
Jul 27, 2026
0.7830
0.8000
0.7400
0.7600
0.7600
173,100
Jul 24, 2026
0.9120
0.9470
0.6890
0.7310
0.7310
423,200
Jul 23, 2026
0.9300
0.9750
0.8100
0.8400
0.8400
161,600
Jul 22, 2026
1.0100
1.0200
0.9310
0.9360
0.9360
83,200
Jul 21, 2026
0.9900
1.0200
0.9760
0.9950
0.9950
87,400
Jul 20, 2026
1.0100
1.0200
0.9310
0.9850
0.9850
166,600
Jul 17, 2026
0.8950
1.0200
0.8500
0.9740
0.9740
326,800
Jul 16, 2026
0.9700
0.9800
0.8230
0.8700
0.8700
740,400
Jul 15, 2026
1.0400
1.0450
0.9900
1.0100
1.0100
369,800
Jul 14, 2026
1.1000
1.1200
1.0500
1.0500
1.0500
327,600
Jul 13, 2026
1.1700
1.1700
1.0900
1.1100
1.1100
307,800
Jul 10, 2026
1.1600
1.1900
1.1400
1.1800
1.1800
104,000
Jul 9, 2026
1.1700
1.2100
1.1500
1.1700
1.1700
214,400
Jul 8, 2026
1.1700
1.1900
1.1300
1.1600
1.1600
253,500
Jul 7, 2026
1.2200
1.2300
1.1700
1.1900
1.1900
249,700
Jul 6, 2026
1.2100
1.2550
1.1900
1.2500
1.2500
147,100
Jul 2, 2026
1.2800
1.2800
1.1800
1.1900
1.1900
302,000
Jul 1, 2026
1.2500
1.3250
1.2200
1.2600
1.2600
402,800
Jun 30, 2026
1.2700
1.2900
1.2400
1.2700
1.2700
135,100
Jun 29, 2026
1.3400
1.3400
1.2700
1.2800
1.2800
110,500
Jun 26, 2026
1.2500
1.3690
1.2500
1.3200
1.3200
211,300
Jun 25, 2026
1.3600
1.3600
1.2400
1.3100
1.3100
279,700
Jun 24, 2026
1.3100
1.4300
1.1700
1.3800
1.3800
1,142,700
Jun 23, 2026
1.2700
1.3450
1.2600
1.2900
1.2900
207,400
Jun 22, 2026
1.3800
1.4300
1.3000
1.3200
1.3200
539,700
Jun 18, 2026
1.2000
1.3800
1.1700
1.3400
1.3400
664,800
Jun 17, 2026
1.1800
1.2100
1.1600
1.1800
1.1800
397,100
Jun 16, 2026
1.1900
1.2400
1.1200
1.1700
1.1700
687,900
Jun 15, 2026
1.2500
1.4100
1.1500
1.1800
1.1800
1,060,700
Jun 12, 2026
1.1700
1.4700
1.1700
1.2200
1.2200
3,591,700
Jun 11, 2026
1.2050
1.2100
1.1200
1.1800
1.1800
373,400
Jun 10, 2026
1.2400
1.3300
1.1800
1.2000
1.2000
520,000
Jun 9, 2026
1.3200
1.5000
1.2200
1.2800
1.2800
562,100
Jun 8, 2026
1.5000
1.5400
1.3110
1.3400
1.3400
777,500
Jun 5, 2026
1.7800
1.8000
1.5600
1.6500
1.6500
652,100
Jun 4, 2026
1.9600
2.1500
1.6700
1.7900
1.7900
2,032,500
Jun 3, 2026
2.0100
2.0800
1.9000
2.0300
2.0300
641,300
Jun 2, 2026
2.1900
2.3400
2.0400
2.1000
2.1000
670,800
Jun 1, 2026
2.3000
2.4000
2.1300
2.2100
2.2100
2,034,100
May 29, 2026
2.3100
2.3400
1.9900
2.0600
2.0600
1,112,100
May 28, 2026
2.6600
2.9300
2.2600
2.4000
2.4000
1,894,800
May 27, 2026
2.8500
2.9900
2.5500
2.6700
2.6700
2,772,500
May 26, 2026
3.4700
3.6400
3.1000
3.4900
3.4900
5,622,500
May 22, 2026
3.8200
4.3100
3.5300
3.6400
3.6400
45,856,100
May 21, 2026
2.1800
3.1000
2.1800
2.7500
2.7500
11,138,500
May 20, 2026
1.9600
2.4050
1.8300
2.2300
2.2300
4,634,700
May 19, 2026
1.9500
2.2400
1.7900
2.0100
2.0100
6,693,500
May 18, 2026
3.0300
4.3900
1.7800
2.2100
2.2100
208,902,000
May 15, 2026
1.3300
1.3300
1.2000
1.2300
1.2300
321,900
May 14, 2026
1.3000
1.3300
1.2400
1.2600
1.2600
128,400
May 13, 2026
1.3800
1.3800
1.2500
1.3000
1.3000
150,400
May 12, 2026
1.4600
1.4700
1.3200
1.3700
1.3700
227,700
May 11, 2026
1.6600
1.7900
1.4500
1.4800
1.4800
404,400
May 8, 2026
1.7800
1.8000
1.4610
1.6700
1.6700
560,200
May 7, 2026
1.7600
1.9500
1.7000
1.7600
1.7600
904,100
May 6, 2026
1.4350
2.0000
1.3800
1.6500
1.6500
1,402,600
May 5, 2026
1.2800
1.4800
1.2600
1.4200
1.4200
511,800
May 4, 2026
1.1500
1.2800
1.1100
1.2700
1.2700
360,600
May 1, 2026
1.0800
1.5100
1.0800
1.1550
1.1550
4,311,100
Apr 30, 2026
1.0100
1.1100
1.0000
1.0900
1.0900
63,800
Apr 29, 2026
1.1000
1.1100
0.9630
1.0500
1.0500
195,300
Apr 28, 2026
1.1200
1.1400
1.1000
1.1000
1.1000
92,600
Apr 27, 2026
1.1200
1.1400
1.1000
1.1100
1.1100
39,900
Apr 24, 2026
1.1400
1.1400
1.0900
1.0900
1.0900
67,000
Apr 23, 2026
1.1800
1.1900
1.1300
1.1500
1.1500
125,900
Apr 22, 2026
1.1600
1.1800
1.1300
1.1700
1.1700
74,900
Apr 21, 2026
1.1400
1.1800
1.1200
1.1400
1.1400
122,600
Apr 20, 2026
1.2100
1.2200
1.1350
1.1700
1.1700
490,000
Apr 17, 2026
1.2600
1.2800
1.2100
1.2400
1.2400
88,900
Apr 16, 2026
1.2600
1.3200
1.2000
1.2300
1.2300
76,600
Apr 15, 2026
1.3400
1.3400
1.2600
1.2800
1.2800
64,300
Apr 14, 2026
1.3000
1.3500
1.2800
1.3400
1.3400
66,000
Apr 13, 2026
1.2500
1.3000
1.1900
1.2800
1.2800
88,000
Apr 10, 2026
1.1800
1.3500
1.1600
1.2300
1.2300
82,600
Apr 9, 2026
1.1900
1.2000
1.1370
1.1600
1.1600
62,100
Apr 8, 2026
1.2900
1.2900
1.1600
1.1800
1.1800
76,400
Apr 7, 2026
1.2600
1.2990
1.1450
1.2100
1.2100
87,000
Apr 6, 2026
1.3100
1.3300
1.2400
1.2500
1.2500
87,000
Apr 2, 2026
1.4100
1.4100
1.3000
1.3300
1.3300
89,200
Apr 1, 2026
1.4100
1.4900
1.3800
1.4100
1.4100
45,700
Mar 31, 2026
1.3600
1.3900
1.3460
1.3800
1.3800
32,000
Mar 30, 2026
1.4400
1.4550
1.3250
1.3600
1.3600
73,900
Mar 27, 2026
1.4800
1.4800
1.3500
1.4000
1.4000
53,700
Mar 26, 2026
1.5000
1.5200
1.3700
1.4100
1.4100
59,900
Mar 25, 2026
1.5800
1.6250
1.4800
1.5000
1.5000
38,500
Mar 24, 2026
1.5000
1.5400
1.4510
1.5400
1.5400
28,800
Mar 23, 2026
1.4000
1.5300
1.4000
1.5000
1.5000
104,800
Mar 20, 2026
1.4700
1.5000
1.3200
1.4700
1.4700
147,800
Mar 19, 2026
1.4700
1.4860
1.4200
1.4300
1.4300
60,200
Mar 18, 2026
1.6900
1.6900
1.3960
1.4200
1.4200
169,000
Mar 17, 2026
1.6600
1.7400
1.6500
1.6800
1.6800
39,600
Mar 16, 2026
1.7600
1.7950
1.6900
1.7100
1.7100
35,500
Mar 13, 2026
1.8600
1.9090
1.7200
1.7200
1.7200
30,400
Mar 12, 2026
1.8900
1.9600
1.8300
1.8600
1.8600
38,000
Mar 11, 2026
1.9800
1.9900
1.8100
1.8700
1.8700
78,600
Mar 10, 2026
1.9700
1.9900
1.8600
1.9300
1.9300
72,800
Mar 9, 2026
1.8400
1.9800
1.7500
1.9200
1.9200
120,000
Mar 6, 2026
1.7700
1.9100
1.6700
1.7900
1.7900
88,400
Mar 5, 2026
1.8400
1.8800
1.6100
1.7400
1.7400
110,900
Mar 4, 2026
1.5900
1.7720
1.5800
1.7100
1.7100
97,900
Mar 3, 2026
1.6100
1.6100
1.4900
1.5900
1.5900
40,500
Mar 2, 2026
1.6000
1.6400
1.5600
1.5600
1.5600
28,500
Feb 27, 2026
1.6300
1.6300
1.5770
1.6000
1.6000
20,300
Feb 26, 2026
1.6500
1.6900
1.6000
1.6000
1.6000
45,000
Feb 25, 2026
1.6100
1.6600
1.5580
1.6600
1.6600
42,100
Feb 24, 2026
1.6500
1.6700
1.5530
1.6000
1.6000
60,700
Feb 23, 2026
1.5200
1.6400
1.4900
1.6300
1.6300
58,000
Feb 20, 2026
1.6300
1.6890
1.5000
1.5300
1.5300
80,600
Feb 19, 2026
1.4500
1.5770
1.2600
1.5600
1.5600
192,000
Feb 18, 2026
1.6900
1.9510
1.2600
1.3900
1.3900
809,400
Feb 17, 2026
1.7100
1.7440
1.5500
1.5800
1.5800
203,000
Feb 13, 2026
2.3400
2.4000
1.6250
1.6800
1.6800
622,500
Feb 12, 2026
2.5700
2.6200
2.2800
2.3100
2.3100
90,600
Feb 11, 2026
2.6700
2.7090
2.5000
2.5500
2.5500
40,400
Feb 10, 2026
2.6700
2.7600
2.6100
2.7100
2.7100
29,300
Feb 9, 2026
2.7000
2.7000
2.6000
2.6600
2.6600
20,200
Feb 6, 2026
2.5400
2.7150
2.5100
2.6700
2.6700
67,300
Feb 5, 2026
2.8100
2.8300
2.5700
2.5800
2.5800
86,900
Feb 4, 2026
2.6800
2.8800
2.6310
2.8200
2.8200
82,000
Feb 3, 2026
2.7300
2.9000
2.5900
2.6300
2.6300
146,200
Feb 2, 2026
2.7600
2.8700
2.7200
2.8000
2.8000
74,800
Jan 30, 2026
2.7700
2.9200
2.7000
2.8000
2.8000
95,500
Jan 29, 2026
2.8100
2.9000
2.7600
2.8300
2.8300
78,400
Jan 28, 2026
2.9500
3.0200
2.8200
2.8400
2.8400
100,500
Jan 27, 2026
2.9900
3.0200
2.6610
2.8400
2.8400
261,800
Jan 26, 2026
3.1900
3.2700
2.9500
2.9500
2.9500
205,300
Jan 23, 2026
2.9400
3.3940
2.9200
3.1500
3.1500
270,500
Jan 22, 2026
3.0300
3.4200
2.8300
2.8800
2.8800
447,800
Jan 21, 2026
2.8000
3.1000
2.7310
2.9800
2.9800
146,200
Jan 20, 2026
3.0500
3.0500
2.7200
2.7900
2.7900
198,500
Jan 16, 2026
2.8600
3.1400
2.8100
2.9900
2.9900
238,200
Jan 15, 2026
2.8600
3.1000
2.6050
2.8500
2.8500
309,700
Jan 14, 2026
3.4200
3.4200
2.8550
2.8600
2.8600
299,400
Jan 13, 2026
3.5500
3.8500
3.4050
3.4800
3.4800
156,200
Jan 12, 2026
1:25
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Jan 12, 2026
3.3800
4.4000
3.2410
3.5700
3.5700
469,500
Jan 9, 2026
3.8750
4.3250
3.8750
4.1500
4.1500
193,296
Jan 8, 2026
4.7500
4.8750
4.6000
4.6250
4.6250
129,600
Jan 7, 2026
5.5000
5.5000
5.0000
5.1000
5.1000
59,688
Jan 6, 2026
4.8250
5.6000
4.8250
5.4500
5.4500
138,160
Jan 5, 2026
4.8750
5.1000
4.6000
4.7500
4.7500
117,384
Jan 2, 2026
4.4250
5.2750
4.4250
5.1750
5.1750
262,608
Dec 31, 2025
4.4750
4.6000
4.2750
4.2750
4.2750
57,988
Dec 30, 2025
4.2500
4.5250
4.1750
4.3000
4.3000
35,064
Dec 29, 2025
4.2750
4.5000
4.0250
4.2500
4.2500
79,448
Dec 26, 2025
4.1000
4.7000
4.1000
4.5250
4.5250
90,048
Dec 24, 2025
4.7250
4.7250
4.1000
4.5500
4.5500
94,036
Dec 23, 2025
4.1250
5.4750
4.0000
4.7750
4.7750
493,564
Dec 22, 2025
4.1250
4.6250
3.8750
4.3000
4.3000
335,552
Dec 19, 2025
6.3250
6.3250
2.8750
3.9750
3.9750
1,300,172
Dec 18, 2025
6.2500
6.4500
6.0000
6.0000
6.0000
75,648
Dec 17, 2025
7.1750
8.1250
6.2500
6.2500
6.2500
121,140
Dec 16, 2025
8.5000
8.5000
7.0000
7.1750
7.1750
92,628
Dec 15, 2025
8.6000
8.8000
8.1750
8.3250
8.3250
38,856
Dec 12, 2025
9.8000
9.8000
9.2750
9.3750
9.3750
20,140
Dec 11, 2025
10.0250
10.2750
9.5000
9.7000
9.7000
30,720
Dec 10, 2025
10.0000
10.2500
9.7750
9.9000
9.9000
14,968
Dec 9, 2025
9.9750
10.4500
9.6250
9.9500
9.9500
25,776
Dec 8, 2025
9.2500
10.7500
9.2500
10.3000
10.3000
51,208
Dec 5, 2025
9.7500
9.8250
9.1250
9.4250
9.4250
28,988
Dec 4, 2025
10.0250
10.0250
9.5000
9.6000
9.6000
23,208
Dec 3, 2025
9.2500
10.2500
9.1250
10.0250
10.0250
22,200
Dec 2, 2025
10.0000
10.0750
9.2500
9.3000
9.3000
15,060
Dec 1, 2025
10.2500
10.5500
9.3750
9.4000
9.4000
14,556
Nov 28, 2025
11.1500
11.2750
10.1500
10.2750
10.2750
10,308
Nov 26, 2025
9.7750
10.5750
9.5250
10.0000
10.0000
19,924
Nov 25, 2025
9.6250
9.6250
9.3250
9.4750
9.4750
13,760
Nov 24, 2025
9.7500
10.0000
9.3750
9.5000
9.5000
24,780
Nov 21, 2025
10.0250
10.0250
9.6500
9.8000
9.8000
18,680
Nov 20, 2025
10.7500
10.9500
10.0000
10.0250
10.0250
37,224
Nov 19, 2025
10.5000
10.7500
10.0000
10.3750
10.3750
13,420
Nov 18, 2025
10.1750
10.6500
10.0000
10.2000
10.2000
14,064
Nov 17, 2025
11.2500
11.2750
10.1000
10.2500
10.2500
26,104
Nov 14, 2025
10.7500
11.5000
10.3750
11.2750
11.2750
22,336
Nov 13, 2025
12.4750
12.5000
11.3500
11.7250
11.7250
39,056
Nov 12, 2025
12.5000
13.0000
12.2500
12.4500
12.4500
16,520
Nov 11, 2025
12.2500
12.9000
11.5500
12.4000
12.4000
42,748
Nov 10, 2025
12.7000
13.0000
12.3250
12.5250
12.5250
13,480
Nov 7, 2025
12.8250
13.4500
12.2500
12.8500
12.8500
21,148
Nov 6, 2025
13.4500
13.5250
12.7500
13.0250
13.0250
12,464
Nov 5, 2025
13.7500
13.9750
13.0250
13.5000
13.5000
8,832
Nov 4, 2025
14.2500
14.2500
13.3250
13.6000
13.6000
13,480
Nov 3, 2025
14.2000
14.3500
13.7500
14.3500
14.3500
18,096
Oct 31, 2025
14.1750
14.3750
13.5750
14.1500
14.1500
11,388
