Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
GEO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 20 2024 | 12.37 | -0.12 | -0.96% | 12.38 | 12.67 | 12.29 | 3,394,641 |
| Sep 19 2024 | 12.49 | -0.02 | -0.16% | 13.01 | 13.01 | 12.41 | 2,253,428 |
| Sep 18 2024 | 12.51 | -0.33 | -2.57% | 12.90 | 13.00 | 12.50 | 1,552,701 |
| Sep 17 2024 | 12.84 | -0.28 | -2.13% | 13.26 | 13.2799 | 12.80 | 1,689,302 |
| Sep 16 2024 | 13.12 | 0.16 | 1.23% | 13.01 | 13.285 | 12.98 | 1,308,342 |
| Sep 13 2024 | 12.96 | 0.35 | 2.78% | 12.65 | 12.97 | 12.415 | 1,561,769 |
| Sep 12 2024 | 12.61 | 0.06 | 0.48% | 12.61 | 12.83 | 12.53 | 1,340,203 |
| Sep 11 2024 | 12.55 | -0.92 | -6.83% | 12.51 | 12.73 | 11.75 | 5,043,707 |
| Sep 10 2024 | 13.47 | 0.02 | 0.15% | 13.52 | 13.59 | 13.205 | 2,200,382 |
| Sep 09 2024 | 13.45 | 0.32 | 2.44% | 13.40 | 13.72 | 13.09 | 3,382,683 |
| Sep 06 2024 | 13.13 | -0.10 | -0.76% | 13.17 | 13.33 | 12.975 | 1,519,352 |
| Sep 05 2024 | 13.23 | 0.16 | 1.22% | 13.09 | 13.44 | 12.97 | 1,418,327 |
| Sep 04 2024 | 13.07 | -0.14 | -1.06% | 13.17 | 13.235 | 12.87 | 1,540,770 |
| Sep 03 2024 | 13.21 | -0.66 | -4.76% | 13.71 | 13.7351 | 13.08 | 1,683,406 |
| Aug 30 2024 | 13.87 | 0.32 | 2.36% | 13.67 | 13.87 | 13.60 | 1,599,212 |
| Aug 29 2024 | 13.55 | -0.01 | -0.07% | 13.62 | 13.6899 | 13.34 | 1,291,859 |
| Aug 28 2024 | 13.56 | 0.26 | 1.95% | 13.30 | 13.60 | 13.26 | 1,141,294 |
| Aug 27 2024 | 13.30 | -0.35 | -2.56% | 13.53 | 13.595 | 13.28 | 1,443,529 |
| Aug 26 2024 | 13.65 | -0.57 | -4.01% | 14.16 | 14.23 | 13.615 | 1,768,159 |
| Aug 23 2024 | 14.22 | 0.52 | 3.80% | 13.74 | 14.25 | 13.66 | 1,464,414 |
| Aug 22 2024 | 13.70 | -0.03 | -0.22% | 13.73 | 13.942 | 13.59 | 1,222,213 |
| Aug 21 2024 | 13.73 | 0.31 | 2.31% | 13.45 | 13.97 | 13.43 | 2,229,099 |
| Aug 20 2024 | 13.42 | 0.20 | 1.51% | 13.17 | 13.58 | 13.14 | 1,760,992 |
| Aug 19 2024 | 13.22 | 0.20 | 1.54% | 13.07 | 13.27 | 12.922 | 1,234,365 |
| Aug 16 2024 | 13.02 | -0.09 | -0.69% | 13.07 | 13.28 | 12.93 | 1,073,023 |
| Aug 15 2024 | 13.11 | 0.03 | 0.23% | 13.27 | 13.3175 | 12.685 | 2,262,192 |
| Aug 14 2024 | 13.08 | 0.77 | 6.26% | 13.01 | 13.3489 | 12.77 | 2,992,727 |
| Aug 13 2024 | 12.31 | -0.38 | -2.99% | 12.71 | 12.76 | 12.20 | 1,773,552 |
| Aug 12 2024 | 12.69 | 0.47 | 3.85% | 12.26 | 12.79 | 12.18 | 2,925,490 |
| Aug 09 2024 | 12.22 | -0.24 | -1.93% | 12.45 | 12.555 | 12.045 | 2,510,644 |
| Aug 08 2024 | 12.46 | 0.34 | 2.81% | 12.34 | 12.53 | 12.11 | 2,352,288 |
| Aug 07 2024 | 12.12 | -0.71 | -5.53% | 13.02 | 13.07 | 11.83 | 5,738,798 |
| Aug 06 2024 | 12.83 | 0.30 | 2.39% | 12.53 | 13.12 | 12.50 | 2,533,909 |
| Aug 05 2024 | 12.53 | -0.71 | -5.36% | 12.31 | 12.835 | 12.01 | 4,618,049 |
| Aug 02 2024 | 13.24 | -0.53 | -3.85% | 13.41 | 13.65 | 13.14 | 2,386,812 |
| Aug 01 2024 | 13.77 | -0.73 | -5.03% | 14.45 | 14.47 | 13.74 | 3,042,853 |
| Jul 31 2024 | 14.50 | 0.03 | 0.21% | 14.71 | 14.79 | 14.31 | 2,384,424 |
| Jul 30 2024 | 14.47 | -0.59 | -3.92% | 15.21 | 15.30 | 14.30 | 2,918,148 |
| Jul 29 2024 | 15.06 | -0.62 | -3.95% | 15.80 | 15.84 | 15.02 | 2,395,727 |
| Jul 26 2024 | 15.68 | 0.31 | 2.02% | 15.61 | 15.86 | 15.555 | 1,454,917 |
| Jul 25 2024 | 15.37 | -0.24 | -1.54% | 15.59 | 15.80 | 15.30 | 1,937,095 |
| Jul 24 2024 | 15.61 | -0.84 | -5.11% | 16.20 | 16.42 | 15.535 | 2,098,332 |
| Jul 23 2024 | 16.45 | 0.25 | 1.54% | 16.14 | 16.48 | 16.01 | 1,676,426 |
| Jul 22 2024 | 16.20 | -0.14 | -0.86% | 15.84 | 16.47 | 15.76 | 2,514,307 |
| Jul 19 2024 | 16.34 | -0.37 | -2.21% | 16.68 | 16.81 | 16.30 | 2,455,413 |
| Jul 18 2024 | 16.71 | -0.51 | -2.96% | 17.17 | 17.41 | 16.50 | 2,418,988 |
| Jul 17 2024 | 17.22 | -0.74 | -4.12% | 17.49 | 18.05 | 17.15 | 4,141,371 |
| Jul 16 2024 | 17.96 | 0.53 | 3.04% | 17.49 | 18.01 | 17.34 | 3,096,880 |
| Jul 15 2024 | 17.43 | 1.49 | 9.35% | 17.56 | 17.80 | 17.11 | 6,976,668 |
| Jul 12 2024 | 15.94 | 0.37 | 2.38% | 15.70 | 16.305 | 15.64 | 2,459,223 |
| Jul 11 2024 | 15.57 | 0.46 | 3.04% | 15.42 | 15.66 | 14.92 | 2,183,855 |
| Jul 10 2024 | 15.11 | 0.14 | 0.94% | 15.07 | 15.45 | 14.98 | 1,769,352 |
| Jul 09 2024 | 14.97 | -0.09 | -0.60% | 15.06 | 15.095 | 14.86 | 1,636,728 |
| Jul 08 2024 | 15.06 | 0.23 | 1.55% | 14.89 | 15.075 | 14.72 | 1,544,959 |
| Jul 05 2024 | 14.83 | -0.16 | -1.07% | 14.80 | 15.005 | 14.575 | 1,773,863 |
| Jul 03 2024 | 14.99 | -0.30 | -1.96% | 15.29 | 15.365 | 14.67 | 1,832,012 |
| Jul 02 2024 | 15.29 | 0.26 | 1.73% | 15.04 | 15.45 | 14.87 | 2,786,671 |
| Jul 01 2024 | 15.03 | 1.52 | 11.25% | 14.40 | 15.57 | 14.15 | 4,521,510 |
| Jun 28 2024 | 13.51 | 0.00 | 0.00% | 13.51 | 13.51 | 13.51 | 0 |
| Jun 27 2024 | 13.51 | 0.25 | 1.89% | 13.08 | 13.60 | 13.07 | 1,863,106 |
| Jun 26 2024 | 13.26 | -0.07 | -0.53% | 13.33 | 14.03 | 13.181 | 3,933,892 |
| Jun 25 2024 | 13.33 | 0.49 | 3.82% | 12.85 | 13.34 | 12.77 | 1,735,981 |
| Jun 24 2024 | 12.84 | 0.28 | 2.23% | 12.66 | 12.94 | 12.55 | 1,608,650 |
