GEO Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Mar 27 2024 | 14.21 | -0.31 | -2.13% | 14.60 | 14.62 | 14.12 | 2,450,484 |
Mar 26 2024 | 14.52 | -0.05 | -0.34% | 14.60 | 14.95 | 14.51 | 2,345,513 |
Mar 25 2024 | 14.57 | -0.05 | -0.34% | 14.65 | 14.8088 | 14.52 | 2,547,353 |
Mar 22 2024 | 14.62 | -0.12 | -0.81% | 14.76 | 14.812 | 14.50 | 2,470,880 |
Mar 21 2024 | 14.74 | 0.68 | 4.84% | 14.15 | 14.76 | 14.09 | 6,022,324 |
Mar 20 2024 | 14.06 | 0.97 | 7.41% | 13.07 | 14.09 | 13.01 | 4,315,580 |
Mar 19 2024 | 13.09 | 0.22 | 1.71% | 12.79 | 13.28 | 12.70 | 4,037,755 |
Mar 18 2024 | 12.87 | -0.28 | -2.13% | 13.00 | 13.04 | 12.66 | 2,226,958 |
Mar 15 2024 | 13.15 | 0.67 | 5.37% | 12.62 | 13.21 | 12.60 | 6,999,813 |
Mar 14 2024 | 12.48 | 0.18 | 1.46% | 12.61 | 12.68 | 12.335 | 3,719,718 |
Mar 13 2024 | 12.30 | 0.44 | 3.71% | 11.95 | 12.59 | 11.92 | 3,929,091 |
Mar 12 2024 | 11.86 | -0.04 | -0.34% | 12.00 | 12.05 | 11.77 | 3,031,453 |
Mar 11 2024 | 11.90 | -0.03 | -0.25% | 11.83 | 11.9799 | 11.75 | 1,161,650 |
Mar 08 2024 | 11.93 | -0.05 | -0.42% | 12.00 | 12.015 | 11.75 | 1,164,322 |
Mar 07 2024 | 11.98 | 0.04 | 0.34% | 11.99 | 12.02 | 11.845 | 1,136,919 |
Mar 06 2024 | 11.94 | 0.23 | 1.96% | 11.86 | 12.015 | 11.77 | 1,723,119 |
Mar 05 2024 | 11.71 | -0.04 | -0.34% | 11.66 | 11.86 | 11.50 | 1,429,022 |
Mar 04 2024 | 11.75 | -0.34 | -2.81% | 12.01 | 12.12 | 11.71 | 1,943,206 |
Mar 01 2024 | 12.09 | -0.18 | -1.47% | 12.27 | 12.40 | 11.955 | 1,905,532 |
Feb 29 2024 | 12.27 | 0.14 | 1.15% | 12.27 | 12.32 | 12.05 | 1,519,126 |
Feb 28 2024 | 12.13 | -0.06 | -0.49% | 12.11 | 12.53 | 12.04 | 1,923,723 |
Feb 27 2024 | 12.19 | 0.12 | 0.99% | 12.13 | 12.25 | 12.035 | 1,491,192 |
Feb 26 2024 | 12.07 | 0.31 | 2.64% | 11.76 | 12.20 | 11.72 | 2,196,326 |
Feb 23 2024 | 11.76 | -0.08 | -0.68% | 11.85 | 11.89 | 11.71 | 1,153,466 |
Feb 22 2024 | 11.84 | -0.08 | -0.67% | 11.92 | 12.05 | 11.64 | 2,380,355 |
Feb 21 2024 | 11.92 | -0.02 | -0.17% | 11.92 | 12.06 | 11.73 | 2,223,634 |
Feb 20 2024 | 11.94 | -0.29 | -2.37% | 11.95 | 12.10 | 11.68 | 3,167,852 |
Feb 16 2024 | 12.23 | 0.44 | 3.73% | 11.74 | 12.48 | 11.66 | 6,308,805 |
Feb 15 2024 | 11.79 | 0.68 | 6.12% | 12.12 | 12.2249 | 11.10 | 5,874,271 |
Feb 14 2024 | 11.11 | -0.17 | -1.51% | 11.40 | 11.4799 | 11.01 | 4,532,181 |
Feb 13 2024 | 11.28 | -0.33 | -2.84% | 11.33 | 11.6416 | 11.26 | 2,253,567 |
Feb 12 2024 | 11.61 | 0.05 | 0.43% | 11.56 | 11.72 | 11.455 | 2,780,860 |
Feb 09 2024 | 11.56 | -0.46 | -3.83% | 12.03 | 12.24 | 11.40 | 5,042,344 |
Feb 08 2024 | 12.02 | 0.57 | 4.98% | 11.42 | 12.19 | 11.2598 | 4,677,008 |
Feb 07 2024 | 11.45 | 0.21 | 1.87% | 11.49 | 11.82 | 11.39 | 2,719,199 |
Feb 06 2024 | 11.24 | -0.21 | -1.83% | 11.40 | 11.4797 | 11.20 | 1,949,813 |
Feb 05 2024 | 11.45 | 0.11 | 0.97% | 11.47 | 11.79 | 11.13 | 3,449,862 |
Feb 02 2024 | 11.34 | -0.11 | -0.96% | 11.40 | 11.53 | 11.24 | 2,131,851 |
Feb 01 2024 | 11.45 | 0.33 | 2.97% | 11.17 | 11.49 | 11.04 | 2,369,173 |
Jan 31 2024 | 11.12 | -0.48 | -4.14% | 11.56 | 11.575 | 11.0305 | 2,418,003 |
Jan 30 2024 | 11.60 | -0.08 | -0.68% | 11.63 | 11.82 | 11.57 | 1,492,074 |
Jan 29 2024 | 11.68 | 0.25 | 2.19% | 11.43 | 11.69 | 11.37 | 2,666,514 |
Jan 26 2024 | 11.43 | 0.15 | 1.33% | 11.32 | 11.53 | 11.28 | 2,336,622 |
Jan 25 2024 | 11.28 | -0.54 | -4.57% | 11.82 | 11.93 | 11.18 | 3,684,068 |
Jan 24 2024 | 11.82 | 0.17 | 1.46% | 11.80 | 12.285 | 11.66 | 3,844,587 |
Jan 23 2024 | 11.65 | 0.17 | 1.48% | 11.68 | 11.72 | 11.51 | 2,409,213 |
Jan 22 2024 | 11.48 | 0.55 | 5.03% | 11.00 | 11.58 | 10.97 | 3,239,584 |
Jan 19 2024 | 10.93 | 0.20 | 1.86% | 10.78 | 10.935 | 10.71 | 2,751,419 |
Jan 18 2024 | 10.73 | 0.27 | 2.58% | 10.52 | 10.795 | 10.47 | 2,071,753 |
Jan 17 2024 | 10.46 | -0.28 | -2.61% | 10.64 | 10.755 | 10.46 | 1,840,412 |
Jan 16 2024 | 10.74 | 0.02 | 0.19% | 10.65 | 10.83 | 10.64 | 2,293,123 |
Jan 12 2024 | 10.72 | -0.26 | -2.37% | 11.07 | 11.11 | 10.69 | 1,182,644 |
Jan 11 2024 | 10.98 | 0.01 | 0.09% | 10.92 | 11.00 | 10.70 | 1,567,811 |
Jan 10 2024 | 10.97 | 0.18 | 1.67% | 10.76 | 11.17 | 10.76 | 2,471,974 |
Jan 09 2024 | 10.79 | -0.17 | -1.55% | 10.92 | 10.9202 | 10.62 | 2,539,225 |
Jan 08 2024 | 10.96 | 0.29 | 2.72% | 10.72 | 10.988 | 10.72 | 2,424,101 |
Jan 05 2024 | 10.67 | -0.06 | -0.56% | 10.70 | 10.895 | 10.67 | 1,431,194 |
Jan 04 2024 | 10.73 | -0.03 | -0.28% | 10.79 | 10.85 | 10.71 | 1,656,128 |
Jan 03 2024 | 10.76 | 0.00 | 0.00% | 10.60 | 11.01 | 10.53 | 1,420,101 |
Jan 02 2024 | 10.76 | -0.07 | -0.65% | 10.77 | 10.88 | 10.67 | 2,657,328 |
Dec 29 2023 | 10.83 | -0.42 | -3.73% | 11.13 | 11.17 | 10.56 | 6,002,088 |