Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
GEOS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19 2024 | 10.70 | 0.42 | 4.09% | 10.56 | 10.81 | 10.34 | 38,391 |
| Sep 18 2024 | 10.28 | -0.10 | -0.96% | 10.34 | 10.70 | 10.13 | 36,888 |
| Sep 17 2024 | 10.38 | 0.09 | 0.87% | 10.35 | 10.59 | 10.19 | 28,457 |
| Sep 16 2024 | 10.29 | 0.11 | 1.08% | 10.28 | 10.34 | 10.00 | 17,735 |
| Sep 13 2024 | 10.18 | 0.12 | 1.19% | 10.19 | 10.50 | 10.14 | 23,309 |
| Sep 12 2024 | 10.06 | 0.37 | 3.82% | 9.80 | 10.065 | 9.80 | 22,182 |
| Sep 11 2024 | 9.69 | -0.06 | -0.62% | 9.72 | 9.8006 | 9.49 | 25,693 |
| Sep 10 2024 | 9.75 | 0.02 | 0.21% | 9.74 | 9.88 | 9.56 | 39,300 |
| Sep 09 2024 | 9.73 | 0.05 | 0.52% | 9.69 | 10.1397 | 9.62 | 45,525 |
| Sep 06 2024 | 9.68 | -0.08 | -0.82% | 9.81 | 9.98 | 9.68 | 34,881 |
| Sep 05 2024 | 9.76 | 0.09 | 0.93% | 9.66 | 9.865 | 9.62 | 24,299 |
| Sep 04 2024 | 9.67 | -0.25 | -2.52% | 9.88 | 10.1299 | 9.67 | 39,401 |
| Sep 03 2024 | 9.92 | -0.40 | -3.88% | 10.11 | 10.11 | 9.86 | 29,364 |
| Aug 30 2024 | 10.32 | 0.02 | 0.19% | 10.27 | 10.6699 | 10.26 | 23,870 |
| Aug 29 2024 | 10.30 | 0.11 | 1.08% | 10.20 | 10.46 | 10.13 | 42,922 |
| Aug 28 2024 | 10.19 | 0.19 | 1.90% | 10.00 | 10.20 | 9.9221 | 37,852 |
| Aug 27 2024 | 10.00 | -0.05 | -0.50% | 10.07 | 10.13 | 9.90 | 24,230 |
| Aug 26 2024 | 10.05 | -0.05 | -0.50% | 10.23 | 10.31 | 10.00 | 42,582 |
| Aug 23 2024 | 10.10 | 0.63 | 6.65% | 9.59 | 10.17 | 9.53 | 46,080 |
| Aug 22 2024 | 9.47 | 0.08 | 0.85% | 9.42 | 9.60 | 9.40 | 38,779 |
| Aug 21 2024 | 9.39 | -0.09 | -0.95% | 9.57 | 9.66 | 9.29 | 53,394 |
| Aug 20 2024 | 9.48 | -0.43 | -4.34% | 9.91 | 9.92 | 9.45 | 60,066 |
| Aug 19 2024 | 9.91 | 0.19 | 1.95% | 9.63 | 9.94 | 9.5301 | 57,463 |
| Aug 16 2024 | 9.72 | 0.19 | 1.99% | 9.52 | 9.78 | 9.52 | 28,674 |
| Aug 15 2024 | 9.53 | 0.39 | 4.27% | 9.36 | 9.77 | 9.30 | 47,301 |
| Aug 14 2024 | 9.14 | 0.05 | 0.55% | 9.18 | 9.36 | 9.12 | 45,914 |
| Aug 13 2024 | 9.09 | 0.38 | 4.36% | 8.67 | 9.17 | 8.54 | 54,353 |
| Aug 12 2024 | 8.71 | 0.37 | 4.44% | 8.40 | 8.71 | 8.33 | 74,029 |
| Aug 09 2024 | 8.34 | -0.03 | -0.36% | 8.30 | 8.78 | 8.27 | 41,739 |
| Aug 08 2024 | 8.37 | 0.24 | 2.95% | 8.22 | 8.5502 | 8.205 | 33,752 |
| Aug 07 2024 | 8.13 | -0.43 | -5.02% | 8.60 | 8.88 | 8.09 | 104,589 |
| Aug 06 2024 | 8.56 | -0.12 | -1.38% | 8.67 | 8.705 | 8.39 | 85,179 |
| Aug 05 2024 | 8.68 | -0.17 | -1.92% | 8.60 | 8.76 | 8.36 | 75,906 |
| Aug 02 2024 | 8.85 | -0.23 | -2.53% | 8.83 | 9.077 | 8.70 | 64,473 |
| Aug 01 2024 | 9.08 | -0.25 | -2.68% | 9.36 | 9.395 | 8.97 | 54,036 |
| Jul 31 2024 | 9.33 | 0.51 | 5.78% | 8.82 | 9.453 | 8.82 | 56,158 |
| Jul 30 2024 | 8.82 | -0.07 | -0.79% | 8.77 | 8.96 | 8.60 | 38,765 |
| Jul 29 2024 | 8.89 | -0.73 | -7.59% | 9.71 | 9.75 | 8.87 | 45,783 |
| Jul 26 2024 | 9.62 | -0.03 | -0.31% | 9.70 | 9.80 | 9.50 | 38,945 |
| Jul 25 2024 | 9.65 | 0.35 | 3.76% | 9.37 | 9.795 | 9.24 | 45,386 |
| Jul 24 2024 | 9.30 | -0.26 | -2.72% | 9.37 | 9.686 | 9.2545 | 49,963 |
| Jul 23 2024 | 9.56 | 0.37 | 4.03% | 9.24 | 9.68 | 9.15 | 48,924 |
| Jul 22 2024 | 9.19 | 0.15 | 1.66% | 9.14 | 9.28 | 9.00 | 48,694 |
| Jul 19 2024 | 9.04 | -0.32 | -3.42% | 9.35 | 9.6225 | 9.01 | 36,914 |
| Jul 18 2024 | 9.36 | -0.23 | -2.40% | 9.56 | 10.43 | 9.31 | 34,049 |
| Jul 17 2024 | 9.59 | -0.40 | -4.00% | 10.02 | 10.065 | 9.45 | 65,037 |
| Jul 16 2024 | 9.99 | 0.35 | 3.63% | 9.68 | 10.0399 | 9.68 | 73,728 |
| Jul 15 2024 | 9.64 | 0.23 | 2.44% | 9.56 | 9.74 | 9.49 | 60,758 |
| Jul 12 2024 | 9.41 | -0.19 | -1.98% | 9.68 | 9.7482 | 9.40 | 66,443 |
| Jul 11 2024 | 9.60 | 0.21 | 2.24% | 9.51 | 9.74 | 9.46 | 108,122 |
| Jul 10 2024 | 9.39 | 0.31 | 3.41% | 9.18 | 9.52 | 9.0713 | 63,346 |
| Jul 09 2024 | 9.08 | 0.11 | 1.23% | 9.07 | 9.12 | 8.95 | 48,381 |
| Jul 08 2024 | 8.97 | 0.00 | 0.00% | 8.92 | 9.075 | 8.7534 | 93,137 |
| Jul 05 2024 | 8.97 | -0.31 | -3.34% | 9.24 | 9.26 | 8.93 | 121,796 |
| Jul 03 2024 | 9.28 | 0.37 | 4.15% | 9.00 | 9.41 | 8.92 | 57,098 |
| Jul 02 2024 | 8.91 | -0.01 | -0.11% | 8.88 | 8.98 | 8.83 | 77,656 |
| Jul 01 2024 | 8.92 | -0.02 | -0.22% | 9.06 | 9.11 | 8.81 | 130,904 |
| Jun 28 2024 | 8.94 | 0.00 | 0.00% | 8.94 | 8.94 | 8.94 | 0 |
| Jun 27 2024 | 8.94 | -0.11 | -1.22% | 9.06 | 9.35 | 8.645 | 125,978 |
| Jun 26 2024 | 9.05 | 0.53 | 6.22% | 8.49 | 9.08 | 8.49 | 186,454 |
| Jun 25 2024 | 8.52 | -0.13 | -1.50% | 8.73 | 9.26 | 8.52 | 128,127 |
| Jun 24 2024 | 8.65 | -0.25 | -2.81% | 8.86 | 9.03 | 8.65 | 114,043 |
