Geo Energy Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	0.63	0.64	0.60	0.63	0.63	0.80%	31,226,100
Apr 27, 2026	0.64	0.64	0.62	0.63	0.63	-2.34%	10,067,500
Apr 24, 2026	0.63	0.64	0.63	0.64	0.64	1.59%	19,394,000
Apr 23, 2026	0.65	0.65	0.63	0.63	0.63	-1.56%	11,831,300
Apr 22, 2026	0.63	0.65	0.63	0.64	0.64	0.79%	15,390,700
Apr 21, 2026	0.63	0.65	0.62	0.64	0.64	1.60%	22,669,100
Apr 20, 2026	0.64	0.64	0.62	0.63	0.63	-1.57%	17,167,800
Apr 17, 2026	0.63	0.65	0.62	0.64	0.64	2.42%	36,503,000
Apr 16, 2026	0.62	0.64	0.61	0.62	0.62	0.81%	27,064,500
Apr 15, 2026	0.58	0.62	0.57	0.62	0.62	6.96%	48,197,900
Apr 14, 2026	0.59	0.59	0.57	0.58	0.58	-1.71%	20,990,400
Apr 13, 2026	0.56	0.59	0.56	0.59	0.59	6.36%	44,518,300
Apr 10, 2026	0.54	0.55	0.53	0.55	0.55	2.80%	22,046,800
Apr 9, 2026	0.54	0.55	0.54	0.54	0.54	-	9,578,900
Apr 8, 2026	0.54	0.55	0.53	0.54	0.54	-2.73%	21,515,100
Apr 7, 2026	0.54	0.56	0.53	0.55	0.55	2.80%	23,193,300
Apr 6, 2026	0.55	0.56	0.53	0.54	0.54	-	32,166,700
Apr 2, 2026	0.56	0.56	0.53	0.54	0.54	-3.60%	28,079,500
Apr 1, 2026	0.52	0.56	0.51	0.56	0.56	7.77%	42,080,900
Mar 31, 2026	0.53	0.54	0.52	0.52	0.52	-1.90%	13,149,100
Mar 30, 2026	0.52	0.54	0.52	0.53	0.53	1.94%	15,088,800
Mar 27, 2026	0.52	0.53	0.51	0.52	0.52	-	11,869,700
Mar 26, 2026	0.52	0.54	0.52	0.52	0.52	-	12,279,200
Mar 25, 2026	0.50	0.52	0.49	0.52	0.52	3.00%	18,496,100
Mar 24, 2026	0.51	0.51	0.49	0.50	0.50	-	16,488,000
Mar 23, 2026	0.52	0.52	0.50	0.50	0.50	-3.85%	24,379,500
Mar 20, 2026	0.53	0.53	0.51	0.52	0.52	-1.89%	23,054,500
Mar 19, 2026	0.53	0.55	0.53	0.53	0.53	0.95%	25,445,700
Mar 18, 2026	0.51	0.53	0.51	0.53	0.53	5.00%	27,098,700
Mar 17, 2026	0.52	0.53	0.49	0.50	0.50	-6.54%	45,766,600
Mar 16, 2026	0.55	0.57	0.53	0.54	0.54	-0.93%	37,921,600
Mar 13, 2026	0.51	0.54	0.51	0.54	0.54	6.93%	39,283,400
Mar 12, 2026	0.50	0.52	0.49	0.51	0.51	3.06%	37,989,800
Mar 11, 2026	0.46	0.49	0.45	0.49	0.49	7.69%	28,221,300
Mar 10, 2026	0.46	0.46	0.45	0.46	0.46	1.11%	15,523,900
Mar 9, 2026	0.48	0.49	0.45	0.45	0.45	-2.17%	28,585,100
Mar 6, 2026	0.45	0.47	0.45	0.46	0.46	2.22%	12,101,600
Mar 5, 2026	0.44	0.47	0.41	0.45	0.45	1.12%	45,740,000
Mar 3, 2026	0.44	0.46	0.44	0.45	0.45	3.49%	26,359,600
Mar 2, 2026	0.43	0.44	0.42	0.43	0.43	3.61%	18,533,800
Feb 27, 2026	0.40	0.44	0.40	0.42	0.42	2.47%	16,903,400
Feb 26, 2026	0.42	0.42	0.39	0.41	0.41	-3.57%	13,002,000
Feb 25, 2026	0.43	0.43	0.42	0.42	0.42	-1.18%	3,635,000
Feb 24, 2026	0.42	0.43	0.42	0.43	0.43	1.19%	5,150,000
Feb 23, 2026	0.43	0.43	0.42	0.42	0.42	-1.18%	1,368,300
Feb 20, 2026	0.43	0.43	0.42	0.43	0.43	-1.16%	3,289,800
Feb 19, 2026	0.43	0.44	0.42	0.43	0.43	1.18%	4,013,000
Feb 16, 2026	0.42	0.43	0.42	0.43	0.43	1.19%	651,000
Feb 13, 2026	0.43	0.43	0.42	0.42	0.42	-2.33%	4,830,200
Feb 12, 2026	0.43	0.44	0.43	0.43	0.43	-	3,244,600
Feb 11, 2026	0.43	0.43	0.42	0.43	0.43	2.38%	2,478,700
Feb 10, 2026	0.42	0.43	0.42	0.42	0.42	1.20%	4,853,500
Feb 9, 2026	0.41	0.42	0.41	0.42	0.42	2.47%	2,414,800
Feb 6, 2026	0.42	0.42	0.41	0.41	0.41	-2.41%	5,479,400
Feb 5, 2026	0.43	0.43	0.42	0.42	0.42	-3.49%	3,218,100
Feb 4, 2026	0.42	0.43	0.42	0.43	0.43	2.38%	2,590,700
Feb 3, 2026	0.42	0.43	0.41	0.42	0.42	-	4,216,500
Feb 2, 2026	0.43	0.43	0.41	0.42	0.42	-1.18%	8,842,700
Jan 30, 2026	0.44	0.44	0.43	0.43	0.43	-3.41%	7,452,100
Jan 29, 2026	0.44	0.45	0.44	0.44	0.44	-	1,415,500
Jan 28, 2026	0.44	0.45	0.44	0.44	0.44	1.15%	7,515,400
Jan 27, 2026	0.45	0.45	0.43	0.44	0.44	-1.14%	3,469,700
Jan 26, 2026	0.44	0.45	0.44	0.44	0.44	1.15%	9,370,800
Jan 23, 2026	0.43	0.44	0.43	0.44	0.44	2.35%	3,330,800
Jan 22, 2026	0.43	0.43	0.42	0.43	0.43	-	2,180,300
Jan 21, 2026	0.43	0.43	0.42	0.43	0.43	-	1,201,000
Jan 20, 2026	0.43	0.43	0.42	0.43	0.43	-	3,342,800
Jan 19, 2026	0.44	0.44	0.42	0.43	0.43	-1.16%	2,633,700
Jan 16, 2026	0.44	0.44	0.43	0.43	0.43	-2.27%	3,844,000
Jan 15, 2026	0.45	0.45	0.43	0.44	0.44	-1.12%	5,557,700
Jan 14, 2026	0.44	0.46	0.44	0.45	0.45	3.49%	15,485,600
Jan 13, 2026	0.43	0.43	0.42	0.43	0.43	2.38%	1,704,100
Jan 12, 2026	0.40	0.44	0.40	0.42	0.42	5.00%	8,399,300
Jan 9, 2026	0.41	0.41	0.40	0.40	0.40	-2.44%	8,003,100
Jan 8, 2026	0.41	0.41	0.41	0.41	0.41	-	2,865,700
Jan 7, 2026	0.42	0.42	0.41	0.41	0.41	-1.20%	2,222,500
Jan 6, 2026	0.42	0.42	0.41	0.42	0.42	-	2,814,300
Jan 5, 2026	0.42	0.43	0.42	0.42	0.42	-2.35%	3,059,400
Jan 2, 2026	0.42	0.43	0.42	0.43	0.43	1.19%	4,031,000
Dec 31, 2025	0.42	0.42	0.41	0.42	0.42	1.20%	2,236,000
Dec 30, 2025	0.42	0.43	0.41	0.42	0.42	-2.35%	5,772,100
Dec 29, 2025	0.43	0.43	0.42	0.43	0.43	-	1,248,100
Dec 26, 2025	0.43	0.43	0.42	0.43	0.43	-	2,127,900
Dec 24, 2025	0.43	0.43	0.42	0.43	0.43	-	260,300
Dec 23, 2025	0.43	0.43	0.42	0.43	0.43	-	1,344,600
Dec 22, 2025	0.43	0.43	0.42	0.43	0.43	-	1,090,900
Dec 19, 2025	0.43	0.43	0.42	0.43	0.43	1.19%	1,522,200
Dec 18, 2025	0.43	0.43	0.42	0.42	0.42	-1.18%	1,549,000
Dec 17, 2025	0.43	0.43	0.42	0.43	0.43	-	1,359,800
Dec 16, 2025	0.43	0.43	0.42	0.43	0.43	-	1,341,300
Dec 15, 2025	0.43	0.43	0.42	0.43	0.43	-	1,472,000
Dec 12, 2025	0.43	0.43	0.42	0.43	0.43	-	2,546,500
Dec 11, 2025	0.43	0.44	0.43	0.43	0.43	-1.16%	2,313,500
Dec 10, 2025	0.44	0.44	0.43	0.43	0.43	-	1,385,200
Dec 9, 2025	0.44	0.44	0.43	0.43	0.43	-	1,244,900
Dec 8, 2025	0.43	0.44	0.43	0.43	0.43	-	971,400
Dec 5, 2025	0.43	0.44	0.43	0.43	0.43	-1.15%	1,214,000
Dec 4, 2025	0.45	0.45	0.43	0.44	0.44	-1.14%	1,861,900
Dec 3, 2025	0.44	0.45	0.44	0.44	0.44	-	1,445,600
Dec 2, 2025	0.45	0.45	0.44	0.44	0.44	-1.12%	1,043,200