Geox SPA Historical Data - GEO | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Italy
BIT
Geox SPA (GEO)
Geox SPA (GEO) Historical

Geox SPA (GEO)

0.427

-0.0035

(-0.81%)

Closed February 22 10:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.013	-2.95454545455	0.44	0.44	0.422	346231	0.43002016	DE
4	-0.018	-4.04494382022	0.445	0.4635	0.422	365059	0.4392419	DE
12	-0.073	-14.6	0.5	0.579	0.4045	520897	0.46812325	DE
26	-0.169	-28.355704698	0.596	0.612	0.4045	344556	0.49998326	DE
52	-0.256	-37.4816983895	0.683	0.76	0.4045	395384	0.58680916	DE
156	-0.565	-56.9556451613	0.992	1.196	0.4045	401691	0.76381324	DE
260	-0.653	-60.462962963	1.08	1.394	0.4045	525948	0.84362763	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1740156900	0.4285	-0.002	-0.46	0.43	0.434	0.4265	266101
1740070500	0.4305	0.0035	0.82	0.422	0.431	0.422	392944
1739984100	0.427	-0.004	-0.93	0.435	0.435	0.423	319158
1739897700	0.431	0.0025	0.58	0.4275	0.433	0.4245	344974
1739811300	0.4285	-0.005	-1.15	0.433	0.435	0.4235	381670
1739552100	0.4335	0.002	0.46	0.44	0.44	0.428	292410
1739465700	0.4315	0.006	1.41	0.425	0.4315	0.4225	335239
1739379300	0.4255	-0.0025	-0.58	0.43	0.431	0.423	279534
1739292900	0.428	-0.0005	-0.12	0.435	0.435	0.4265	251734
1739206500	0.4285	-0.0025	-0.58	0.44	0.44	0.4285	347402
1738947300	0.431	-0.0065	-1.49	0.4375	0.442	0.4295	360137
1738860900	0.4375	-0.0015	-0.34	0.438	0.4415	0.435	308195
1738774500	0.439	-0.0055	-1.24	0.4405	0.443	0.438	166866
1738688100	0.4445	-0.0085	-1.88	0.458	0.4585	0.444	154811
1738601700	0.453	-0.0015	-0.33	0.4455	0.454	0.4425	207390
1738342500	0.4545	-0.0005	-0.11	0.457	0.4635	0.45	807895
1738256100	0.455	0.015	3.41	0.444	0.4565	0.4365	665175
1738169700	0.44	-0.003	-0.68	0.446	0.446	0.4345	359002
1738083300	0.443	-0.002	-0.45	0.444	0.448	0.44	279886
1737996900	0.445	0.002	0.45	0.445	0.445	0.426	387108
1737737700	0.443	0.0085	1.96	0.445	0.4495	0.4365	659646
1737651300	0.4345	0.0035	0.81	0.4325	0.44	0.4305	697304
1737564900	0.431	-0.004	-0.92	0.43	0.439	0.43	291132
1737478500	0.435	0.004	0.93	0.441	0.4485	0.431	707804
1737392100	0.431	0.016	3.86	0.418	0.445	0.4175	1423341
1737132900	0.415	0.0050001	1.22	0.4135	0.428	0.4099999	1020689
1737046500	0.4099999	-0.022	-5.09	0.426	0.43	0.4045	2238626
1736960100	0.432	-0.026	-5.68	0.45	0.451	0.4235	1214855
1736873700	0.458	-0.0045	-0.97	0.468	0.469	0.449	838096
1736787300	0.4625	-0.0195	-4.05	0.4875	0.4875	0.4595	906018
1736528100	0.482	-0.003	-0.62	0.4855	0.487	0.481	310048
1736441700	0.485	-0.002	-0.41	0.488	0.493	0.4825	455444
1736355300	0.487	0	0.00	0.488	0.496	0.4835	457699
1736268900	0.487	0	0.00	0.483	0.4895	0.482	644425
1736182500	0.487	-0.005	-1.02	0.4905	0.501	0.483	855005
1735923300	0.492	-0.012	-2.38	0.503	0.503	0.485	1271344
1735836900	0.504	-0.039	-7.18	0.512	0.523	0.49	3022675
1735577700	0.543	0.005	0.93	0.533	0.546	0.532	141986
1735318500	0.538	0.004	0.75	0.529	0.539	0.522	127015
1734972900	0.534	0.001	0.19	0.528	0.536	0.524	83072
1734713700	0.533	-0.007	-1.30	0.539	0.539	0.521	226478
1734627300	0.54	-0.007	-1.28	0.539	0.553	0.532	494656
1734540900	0.547	-0.001	-0.18	0.549	0.553	0.542	347567
1734454500	0.548	-0.009	-1.62	0.552	0.557	0.547	178585
1734368100	0.557	-0.008	-1.42	0.579	0.579	0.552	168953
1734108900	0.5649999	-0.003	-0.53	0.5649999	0.574	0.5629999	189859
1734022500	0.5679999	0.005	0.89	0.557	0.573	0.555	320109
1733936100	0.5629999	-0.005	-0.88	0.5679999	0.5679999	0.557	221057
1733849700	0.5679999	0.0129999	2.34	0.556	0.5679999	0.549	245825
1733763300	0.555	0.005	0.91	0.5669999	0.5679999	0.546	474825
1733504100	0.55	0.017	3.19	0.535	0.552	0.535	504303
1733417700	0.533	0.006	1.14	0.515	0.537	0.515	295080
1733331300	0.527	0.019	3.74	0.516	0.531	0.511	467473
1733244900	0.508	0.005	0.99	0.487	0.509	0.487	229675
1733158500	0.503	0.003	0.60	0.495	0.503	0.4945	153620
1732899300	0.5	0.0025	0.50	0.5	0.503	0.4945	123505
1732812900	0.4975	0.003	0.61	0.4995	0.503	0.492	359521
1732726500	0.4945	0.0035	0.71	0.4905	0.495	0.4855	75319
1732640100	0.491	-0.005	-1.01	0.4945	0.5	0.4875	240196
1732553700	0.496	-0.001	-0.20	0.5	0.505	0.494	95171
1732294500	0.497	0.002	0.40	0.502	0.502	0.486	172639

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions