Register for streaming realtime charts, analysis tools, and prices.
GEO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 2.07 | -0.01 | -0.48% | 2.06 | 2.14 | 2.03 | 8,600 |
| May 09 2024 | 2.08 | 0.03 | 1.46% | 2.10 | 2.15 | 2.08 | 5,400 |
| May 08 2024 | 2.05 | 0.00 | 0.00% | 2.12 | 2.14 | 1.90 | 38,835 |
| May 07 2024 | 2.05 | -0.02 | -0.97% | 2.13 | 2.13 | 2.05 | 8,401 |
| May 06 2024 | 2.07 | -0.04 | -1.90% | 2.12 | 2.12 | 2.07 | 9,082 |
| May 03 2024 | 2.11 | 0.06 | 2.93% | 2.08 | 2.11 | 2.05 | 4,300 |
| May 02 2024 | 2.05 | 0.01 | 0.49% | 2.04 | 2.05 | 2.04 | 2,200 |
| May 01 2024 | 2.04 | -0.02 | -0.97% | 2.04 | 2.10 | 2.01 | 13,062 |
| Apr 30 2024 | 2.06 | -0.04 | -1.90% | 2.12 | 2.12 | 2.06 | 10,750 |
| Apr 29 2024 | 2.10 | -0.02 | -0.94% | 2.12 | 2.12 | 2.09 | 4,612 |
| Apr 26 2024 | 2.12 | 0.00 | 0.00% | 2.12 | 2.12 | 2.12 | 0 |
| Apr 25 2024 | 2.12 | 0.02 | 0.95% | 2.14 | 2.15 | 2.12 | 2,900 |
| Apr 24 2024 | 2.10 | 0.01 | 0.48% | 2.10 | 2.13 | 2.10 | 46,300 |
| Apr 23 2024 | 2.09 | -0.02 | -0.95% | 2.11 | 2.12 | 2.09 | 8,814 |
| Apr 22 2024 | 2.11 | -0.01 | -0.47% | 2.12 | 2.14 | 2.11 | 2,821 |
| Apr 19 2024 | 2.12 | -0.03 | -1.40% | 2.20 | 2.20 | 2.11 | 7,203 |
| Apr 18 2024 | 2.15 | 0.04 | 1.90% | 2.15 | 2.16 | 2.15 | 1,400 |
| Apr 17 2024 | 2.11 | -0.11 | -4.95% | 2.27 | 2.27 | 2.07 | 12,686 |
| Apr 16 2024 | 2.22 | -0.08 | -3.48% | 2.30 | 2.30 | 2.22 | 12,313 |
| Apr 15 2024 | 2.30 | 0.08 | 3.60% | 2.24 | 2.30 | 2.24 | 24,201 |
| Apr 12 2024 | 2.22 | 0.10 | 4.72% | 2.13 | 2.26 | 2.13 | 87,291 |
| Apr 11 2024 | 2.12 | 0.01 | 0.47% | 2.13 | 2.17 | 2.10 | 10,633 |
| Apr 10 2024 | 2.11 | 0.00 | 0.00% | 2.12 | 2.16 | 2.11 | 34,726 |
| Apr 09 2024 | 2.11 | 0.08 | 3.94% | 2.03 | 2.18 | 2.03 | 75,230 |
| Apr 08 2024 | 2.03 | 0.03 | 1.50% | 2.04 | 2.04 | 1.98 | 25,456 |
| Apr 05 2024 | 2.00 | 0.00 | 0.00% | 2.05 | 2.05 | 2.00 | 16,425 |
| Apr 04 2024 | 2.00 | 0.04 | 2.04% | 1.98 | 2.00 | 1.97 | 2,300 |
| Apr 03 2024 | 1.96 | 0.00 | 0.00% | 1.96 | 1.98 | 1.93 | 21,700 |
| Apr 02 2024 | 1.96 | 0.06 | 3.16% | 1.92 | 1.96 | 1.90 | 47,026 |
| Apr 01 2024 | 1.90 | -0.01 | -0.52% | 1.96 | 1.97 | 1.90 | 10,200 |
| Mar 28 2024 | 1.91 | 0.07 | 3.80% | 1.87 | 1.97 | 1.85 | 7,900 |
| Mar 27 2024 | 1.84 | -0.03 | -1.60% | 1.87 | 1.87 | 1.84 | 6,900 |
| Mar 26 2024 | 1.87 | 0.00 | 0.00% | 1.86 | 1.93 | 1.86 | 8,403 |
| Mar 25 2024 | 1.87 | -0.01 | -0.53% | 1.97 | 1.97 | 1.87 | 5,029 |
| Mar 22 2024 | 1.88 | -0.08 | -4.08% | 1.96 | 1.97 | 1.88 | 41,400 |
| Mar 21 2024 | 1.96 | -0.01 | -0.51% | 1.99 | 2.02 | 1.96 | 13,860 |
| Mar 20 2024 | 1.97 | -0.04 | -1.99% | 1.98 | 1.99 | 1.96 | 8,902 |
| Mar 19 2024 | 2.01 | 0.01 | 0.50% | 2.02 | 2.05 | 1.98 | 9,501 |
| Mar 18 2024 | 2.00 | -0.05 | -2.44% | 2.05 | 2.05 | 1.96 | 47,786 |
| Mar 15 2024 | 2.05 | -0.01 | -0.49% | 2.01 | 2.05 | 1.96 | 10,495 |
| Mar 14 2024 | 2.06 | 0.16 | 8.42% | 1.91 | 2.06 | 1.91 | 41,612 |
| Mar 13 2024 | 1.90 | 0.07 | 3.83% | 1.85 | 1.90 | 1.81 | 33,868 |
| Mar 12 2024 | 1.83 | 0.03 | 1.67% | 1.80 | 1.84 | 1.78 | 13,259 |
| Mar 11 2024 | 1.80 | 0.05 | 2.86% | 1.73 | 1.84 | 1.71 | 18,016 |
| Mar 08 2024 | 1.75 | 0.05 | 2.94% | 1.66 | 1.75 | 1.66 | 78,119 |
| Mar 07 2024 | 1.70 | 0.01 | 0.59% | 1.72 | 1.72 | 1.69 | 10,300 |
| Mar 06 2024 | 1.69 | 0.01 | 0.60% | 1.70 | 1.74 | 1.69 | 60,401 |
| Mar 05 2024 | 1.68 | -0.01 | -0.59% | 1.72 | 1.72 | 1.65 | 40,400 |
| Mar 04 2024 | 1.69 | -0.05 | -2.87% | 1.74 | 1.74 | 1.63 | 58,378 |
| Mar 01 2024 | 1.74 | 0.07 | 4.19% | 1.67 | 1.74 | 1.67 | 16,934 |
| Feb 29 2024 | 1.67 | 0.06 | 3.73% | 1.67 | 1.67 | 1.63 | 27,524 |
| Feb 28 2024 | 1.61 | -0.03 | -1.83% | 1.65 | 1.66 | 1.61 | 16,590 |
| Feb 27 2024 | 1.64 | 0.09 | 5.81% | 1.59 | 1.64 | 1.59 | 2,450 |
| Feb 26 2024 | 1.55 | 0.00 | 0.00% | 1.55 | 1.56 | 1.52 | 48,162 |
| Feb 23 2024 | 1.55 | -0.02 | -1.27% | 1.57 | 1.57 | 1.55 | 31,700 |
| Feb 22 2024 | 1.57 | -0.02 | -1.26% | 1.59 | 1.59 | 1.57 | 10,790 |
| Feb 21 2024 | 1.59 | -0.06 | -3.64% | 1.65 | 1.66 | 1.59 | 3,000 |
| Feb 20 2024 | 1.65 | 0.09 | 5.77% | 1.57 | 1.65 | 1.55 | 26,272 |
| Feb 16 2024 | 1.56 | -0.01 | -0.64% | 1.53 | 1.65 | 1.53 | 21,935 |
| Feb 15 2024 | 1.57 | 0.00 | 0.00% | 1.57 | 1.57 | 1.57 | 7,100 |
| Feb 14 2024 | 1.57 | 0.00 | 0.00% | 1.57 | 1.57 | 1.54 | 10,306 |
| Feb 13 2024 | 1.57 | -0.04 | -2.48% | 1.61 | 1.63 | 1.57 | 30,610 |
| Feb 12 2024 | 1.61 | -0.02 | -1.23% | 1.63 | 1.63 | 1.61 | 22,320 |
