GEO

Geo Historical Data

GEO Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 09 2022 6.65 -0.18 -2.64% 6.82 6.825 6.60 985,358
Aug 08 2022 6.83 -0.02 -0.29% 6.85 6.99 6.78 2,715,694
Aug 05 2022 6.85 -0.11 -1.58% 6.89 6.94 6.81 1,068,837
Aug 04 2022 6.96 -0.13 -1.83% 7.12 7.195 6.89 1,123,859
Aug 03 2022 7.09 -0.21 -2.88% 7.33 7.5511 7.09 1,605,316
Aug 02 2022 7.30 0.76 11.62% 7.04 7.47 6.91 2,843,095
Aug 01 2022 6.54 -0.02 -0.3% 6.51 6.78 6.51 1,530,952
Jul 29 2022 6.56 -0.29 -4.23% 6.82 6.84 6.52 2,673,051
Jul 28 2022 6.85 -0.05 -0.72% 6.94 7.00 6.77 680,679
Jul 27 2022 6.90 0.17 2.53% 6.52 6.935 6.52 847,421
Jul 26 2022 6.73 0.05 0.75% 6.70 6.785 6.64 772,043
Jul 25 2022 6.68 0.09 1.37% 6.68 6.76 6.58 1,445,479
Jul 22 2022 6.59 -0.13 -1.93% 6.74 6.81 6.55 884,631
Jul 21 2022 6.72 -0.23 -3.31% 6.82 6.87 6.535 1,006,891
Jul 20 2022 6.95 0.06 0.87% 6.83 6.985 6.79 907,759
Jul 19 2022 6.89 0.54 8.5% 6.40 7.22 6.40 1,850,979
Jul 18 2022 6.35 -0.10 -1.55% 6.46 6.53 6.3125 505,938
Jul 15 2022 6.45 0.20 3.2% 6.40 6.5389 6.27 726,794
Jul 14 2022 6.25 -0.20 -3.1% 6.25 6.36 6.19 844,385
Jul 13 2022 6.45 0.05 0.78% 6.26 6.45 6.0799 986,870
Jul 12 2022 6.40 0.04 0.63% 6.35 6.485 6.31 1,051,842
Jul 11 2022 6.36 -0.05 -0.78% 6.37 6.455 6.325 542,543
Jul 08 2022 6.41 0.11 1.75% 6.30 6.45 6.2293 622,625
Jul 07 2022 6.30 -0.04 -0.63% 6.38 6.46 6.244 795,190
Jul 06 2022 6.34 -0.21 -3.21% 6.53 6.65 6.28 773,933
Jul 05 2022 6.55 -0.17 -2.53% 6.55 6.594 6.345 1,122,828
Jul 04 2022 6.72 0.00 +0.00% 6.57 6.75 6.52 0
Jul 01 2022 6.72 0.12 1.82% 6.57 6.75 6.52 705,760
Jun 30 2022 6.60 0.01 0.15% 6.51 6.725 6.46 867,382
Jun 29 2022 6.59 -0.14 -2.08% 6.68 6.74 6.45 648,641
Jun 28 2022 6.73 -0.16 -2.32% 6.92 7.02 6.71 605,543
Jun 27 2022 6.89 0.09 1.32% 6.84 6.975 6.73 930,123
Jun 24 2022 6.80 0.33 5.1% 6.48 6.845 6.44 1,736,048
Jun 23 2022 6.47 0.04 0.62% 6.40 6.50 6.24 1,372,038
Jun 22 2022 6.43 -0.01 -0.16% 6.37 6.49 6.32 959,524
Jun 21 2022 6.44 0.16 2.55% 6.40 6.585 6.285 1,291,680
Jun 20 2022 6.28 0.00 +0.00% 6.25 6.38 6.065 0
Jun 17 2022 6.28 0.15 2.45% 6.25 6.38 6.065 3,451,115
Jun 16 2022 6.13 -0.15 -2.39% 6.18 6.18 5.975 1,591,703
Jun 15 2022 6.28 0.08 1.29% 6.25 6.475 6.18 1,163,143
Jun 14 2022 6.20 -0.14 -2.21% 6.36 6.54 6.12 1,067,073
Jun 13 2022 6.34 -0.37 -5.51% 6.53 6.57 6.23 2,701,666
Jun 10 2022 6.71 0.03 0.45% 6.63 6.79 6.52 1,534,490
Jun 09 2022 6.68 -0.01 -0.15% 6.69 6.825 6.64 1,534,793
Jun 08 2022 6.69 -0.26 -3.74% 6.99 6.99 6.59 2,374,834
Jun 07 2022 6.95 0.11 1.61% 6.77 7.00 6.68 751,737
Jun 06 2022 6.84 -0.06 -0.87% 6.92 6.95 6.75 803,664
Jun 03 2022 6.90 -0.18 -2.54% 7.06 7.07 6.86 778,487
Jun 02 2022 7.08 -0.07 -0.98% 7.17 7.20 7.025 1,113,296
Jun 01 2022 7.15 0.04 0.56% 7.17 7.23 6.965 981,995
May 31 2022 7.11 0.03 0.42% 6.95 7.14 6.905 1,167,819
May 30 2022 7.08 0.00 0.0% 7.08 7.08 7.08 0
May 27 2022 7.08 0.09 1.29% 6.99 7.1999 6.98 773,062
May 26 2022 6.99 -0.09 -1.27% 7.09 7.30 6.975 1,129,771
May 25 2022 7.08 0.09 1.29% 7.00 7.125 6.975 847,326
May 24 2022 6.99 0.05 0.72% 6.90 7.01 6.74 919,403
May 23 2022 6.94 -0.06 -0.86% 7.05 7.12 6.855 1,072,631
May 20 2022 7.00 0.00 0.0% 7.02 7.065 6.80 1,402,386
May 19 2022 7.00 0.28 4.17% 6.68 7.175 6.66 1,884,360
May 18 2022 6.72 0.01 0.15% 6.71 6.90 6.58 1,909,507
May 17 2022 6.71 0.38 6.0% 6.47 6.73 6.34 1,424,807
May 16 2022 6.33 0.03 0.48% 6.27 6.39 6.215 1,230,134
May 13 2022 6.30 0.04 0.64% 6.33 6.34 6.16 1,236,756
May 12 2022 6.26 0.27 4.51% 5.95 6.27 5.745 3,029,731


Your Recent History
NYSE
GEO
Geo
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to InvestorsHub
Register Now