GEO Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 20 2024 | 0.636 | -0.002 | -0.31% | 0.638 | 0.642 | 0.635 | 312,165 |
May 17 2024 | 0.638 | 0.001 | 0.16% | 0.638 | 0.643 | 0.632 | 357,418 |
May 16 2024 | 0.637 | 0.005 | 0.79% | 0.637 | 0.639 | 0.625 | 834,192 |
May 15 2024 | 0.632 | -0.04 | -5.95% | 0.644 | 0.649 | 0.626 | 3,108,711 |
May 14 2024 | 0.672 | 0.006 | 0.90% | 0.669 | 0.676 | 0.661 | 854,523 |
May 13 2024 | 0.666 | 0.017 | 2.62% | 0.646 | 0.67 | 0.646 | 721,212 |
May 10 2024 | 0.649 | -0.001 | -0.15% | 0.646 | 0.658 | 0.646 | 315,780 |
May 09 2024 | 0.65 | -0.006 | -0.91% | 0.645 | 0.659 | 0.645 | 272,039 |
May 08 2024 | 0.656 | 0.008 | 1.23% | 0.65 | 0.659 | 0.647 | 476,178 |
May 07 2024 | 0.648 | -0.009 | -1.37% | 0.66 | 0.667 | 0.64 | 1,223,296 |
May 06 2024 | 0.657 | -0.021 | -3.10% | 0.68 | 0.68 | 0.651 | 785,688 |
May 03 2024 | 0.678 | -0.008 | -1.17% | 0.69 | 0.699 | 0.678 | 689,262 |
May 02 2024 | 0.686 | -0.015 | -2.14% | 0.694 | 0.698 | 0.679 | 463,998 |
Apr 30 2024 | 0.701 | -0.003 | -0.43% | 0.706 | 0.706 | 0.697 | 224,655 |
Apr 29 2024 | 0.704 | 0.008 | 1.15% | 0.70 | 0.705 | 0.692 | 416,817 |
Apr 26 2024 | 0.696 | 0.007 | 1.02% | 0.698 | 0.698 | 0.689 | 175,924 |
Apr 25 2024 | 0.689 | -0.016 | -2.27% | 0.70 | 0.706 | 0.682 | 428,706 |
Apr 24 2024 | 0.705 | 0.018 | 2.62% | 0.69 | 0.709 | 0.689 | 1,236,519 |
Apr 23 2024 | 0.687 | 0.025 | 3.78% | 0.658 | 0.689 | 0.658 | 885,636 |
Apr 22 2024 | 0.662 | 0.008 | 1.22% | 0.654 | 0.662 | 0.649 | 239,699 |
Apr 19 2024 | 0.654 | 0.007 | 1.08% | 0.643 | 0.657 | 0.639 | 425,861 |
Apr 18 2024 | 0.647 | 0.01 | 1.57% | 0.639 | 0.648 | 0.633 | 220,970 |
Apr 17 2024 | 0.637 | 0.004 | 0.63% | 0.643 | 0.643 | 0.626 | 395,034 |
Apr 16 2024 | 0.633 | -0.006 | -0.94% | 0.632 | 0.636 | 0.624 | 303,597 |
Apr 15 2024 | 0.639 | 0.005 | 0.79% | 0.637 | 0.643 | 0.63 | 395,724 |
Apr 12 2024 | 0.634 | -0.002 | -0.31% | 0.637 | 0.642 | 0.63 | 284,153 |
Apr 11 2024 | 0.636 | -0.007 | -1.09% | 0.651 | 0.651 | 0.628 | 578,657 |
Apr 10 2024 | 0.643 | 0.003 | 0.47% | 0.643 | 0.648 | 0.633 | 553,536 |
Apr 09 2024 | 0.64 | -0.01 | -1.54% | 0.656 | 0.656 | 0.637 | 449,975 |
Apr 08 2024 | 0.65 | 0.011 | 1.72% | 0.639 | 0.651 | 0.639 | 283,663 |
Apr 05 2024 | 0.639 | -0.018 | -2.74% | 0.645 | 0.657 | 0.638 | 740,688 |
Apr 04 2024 | 0.657 | 0.00 | 0.00% | 0.657 | 0.659 | 0.644 | 728,703 |
Apr 03 2024 | 0.657 | 0.001 | 0.15% | 0.66 | 0.66 | 0.644 | 685,366 |
Apr 02 2024 | 0.656 | -0.016 | -2.38% | 0.672 | 0.672 | 0.656 | 527,296 |
Mar 28 2024 | 0.672 | -0.004 | -0.59% | 0.672 | 0.677 | 0.661 | 695,953 |
Mar 27 2024 | 0.676 | 0.017 | 2.58% | 0.659 | 0.678 | 0.656 | 638,605 |
Mar 26 2024 | 0.659 | -0.009 | -1.35% | 0.673 | 0.673 | 0.658 | 694,450 |
Mar 25 2024 | 0.668 | 0.001 | 0.15% | 0.662 | 0.67 | 0.661 | 455,267 |
Mar 22 2024 | 0.667 | -0.003 | -0.45% | 0.676 | 0.676 | 0.66 | 426,625 |
Mar 21 2024 | 0.67 | -0.002 | -0.30% | 0.681 | 0.681 | 0.667 | 366,656 |
Mar 20 2024 | 0.672 | -0.006 | -0.88% | 0.676 | 0.677 | 0.669 | 276,882 |
Mar 19 2024 | 0.678 | -0.004 | -0.59% | 0.681 | 0.681 | 0.673 | 256,087 |
Mar 18 2024 | 0.682 | 0.00 | 0.00% | 0.682 | 0.687 | 0.673 | 305,663 |
Mar 15 2024 | 0.682 | -0.004 | -0.58% | 0.69 | 0.691 | 0.682 | 268,522 |
Mar 14 2024 | 0.686 | 0.002 | 0.29% | 0.688 | 0.704 | 0.685 | 1,306,117 |
Mar 13 2024 | 0.684 | -0.001 | -0.15% | 0.683 | 0.69 | 0.672 | 502,840 |
Mar 12 2024 | 0.685 | -0.002 | -0.29% | 0.70 | 0.70 | 0.682 | 312,091 |
Mar 11 2024 | 0.687 | -0.006 | -0.87% | 0.683 | 0.694 | 0.683 | 261,846 |
Mar 08 2024 | 0.693 | 0.001 | 0.14% | 0.69 | 0.701 | 0.686 | 433,686 |
Mar 07 2024 | 0.692 | -0.014 | -1.98% | 0.704 | 0.704 | 0.69 | 585,328 |
Mar 06 2024 | 0.706 | -0.01 | -1.40% | 0.72 | 0.72 | 0.702 | 493,050 |
Mar 05 2024 | 0.716 | -0.005 | -0.69% | 0.722 | 0.726 | 0.708 | 1,079,604 |
Mar 04 2024 | 0.721 | -0.003 | -0.41% | 0.719 | 0.741 | 0.709 | 1,546,003 |
Mar 01 2024 | 0.724 | -0.016 | -2.16% | 0.76 | 0.76 | 0.714 | 1,719,286 |
Feb 29 2024 | 0.74 | 0.032 | 4.52% | 0.718 | 0.749 | 0.704 | 3,116,937 |
Feb 28 2024 | 0.708 | -0.009 | -1.26% | 0.717 | 0.718 | 0.703 | 427,892 |
Feb 27 2024 | 0.717 | 0.027 | 3.91% | 0.69 | 0.717 | 0.684 | 1,057,281 |
Feb 26 2024 | 0.69 | -0.006 | -0.86% | 0.696 | 0.696 | 0.681 | 320,828 |
Feb 23 2024 | 0.696 | 0.004 | 0.58% | 0.695 | 0.697 | 0.685 | 316,542 |
Feb 22 2024 | 0.692 | 0.008 | 1.17% | 0.682 | 0.697 | 0.682 | 395,580 |
Feb 21 2024 | 0.684 | 0.001 | 0.15% | 0.683 | 0.688 | 0.678 | 332,487 |