GEORX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Jun 9, 2026	19.87	19.87	19.87	19.87	19.87	-2.36%
Jun 8, 2026	20.35	20.35	20.35	20.35	20.35	-0.34%
Jun 5, 2026	20.42	20.42	20.42	20.42	20.42	-5.24%
Jun 4, 2026	21.55	21.55	21.55	21.55	21.55	-0.74%
Jun 3, 2026	21.71	21.71	21.71	21.71	21.71	-0.55%
Jun 2, 2026	21.83	21.83	21.83	21.83	21.83	2.34%
Jun 1, 2026	21.33	21.33	21.33	21.33	21.33	-1.02%
May 29, 2026	21.55	21.55	21.55	21.55	21.55	0.47%
May 28, 2026	21.45	21.45	21.45	21.45	21.45	0.05%
May 27, 2026	21.44	21.44	21.44	21.44	21.44	-0.37%
May 26, 2026	21.52	21.52	21.52	21.52	21.52	3.56%
May 22, 2026	20.78	20.78	20.78	20.78	20.78	3.54%
May 21, 2026	20.07	20.07	20.07	20.07	20.07	2.40%
May 20, 2026	19.60	19.60	19.60	19.60	19.60	2.14%
May 19, 2026	19.19	19.19	19.19	19.19	19.19	-2.74%
May 18, 2026	19.73	19.73	19.73	19.73	19.73	-2.13%
May 15, 2026	20.16	20.16	20.16	20.16	20.16	-1.56%
May 14, 2026	20.48	20.48	20.48	20.48	20.48	1.79%
May 13, 2026	20.12	20.12	20.12	20.12	20.12	1.93%
May 12, 2026	19.74	19.74	19.74	19.74	19.74	-0.35%
May 11, 2026	19.81	19.81	19.81	19.81	19.81	1.64%
May 8, 2026	19.49	19.49	19.49	19.49	19.49	1.83%
May 7, 2026	19.14	19.14	19.14	19.14	19.14	-2.20%
May 6, 2026	19.57	19.57	19.57	19.57	19.57	-0.86%
May 5, 2026	19.74	19.74	19.74	19.74	19.74	2.55%
May 4, 2026	19.25	19.25	19.25	19.25	19.25	-0.72%
May 1, 2026	19.39	19.39	19.39	19.39	19.39	0.36%
Apr 30, 2026	19.32	19.32	19.32	19.32	19.32	3.70%
Apr 29, 2026	18.63	18.63	18.63	18.63	18.63	-0.16%
Apr 28, 2026	18.66	18.66	18.66	18.66	18.66	-1.94%
Apr 27, 2026	19.03	19.03	19.03	19.03	19.03	0.53%
Apr 24, 2026	18.93	18.93	18.93	18.93	18.93	0.26%
Apr 23, 2026	18.88	18.88	18.88	18.88	18.88	0.48%
Apr 22, 2026	18.79	18.79	18.79	18.79	18.79	2.51%
Apr 21, 2026	18.33	18.33	18.33	18.33	18.33	0.55%
Apr 20, 2026	18.23	18.23	18.23	18.23	18.23	0.39%
Apr 17, 2026	18.16	18.16	18.16	18.16	18.16	1.28%
Apr 16, 2026	17.93	17.93	17.93	17.93	17.93	0.56%
Apr 15, 2026	17.83	17.83	17.83	17.83	17.83	-0.67%
Apr 14, 2026	17.95	17.95	17.95	17.95	17.95	1.47%
Apr 13, 2026	17.69	17.69	17.69	17.69	17.69	0.80%
Apr 10, 2026	17.55	17.55	17.55	17.55	17.55	1.04%
Apr 9, 2026	17.37	17.37	17.37	17.37	17.37	0.17%
Apr 8, 2026	17.34	17.34	17.34	17.34	17.34	4.39%
Apr 7, 2026	16.61	16.61	16.61	16.61	16.61	-0.66%
Apr 6, 2026	16.72	16.72	16.72	16.72	16.72	-
Apr 2, 2026	16.72	16.72	16.72	16.72	16.72	-1.18%
Apr 1, 2026	16.92	16.92	16.92	16.92	16.92	1.68%
Mar 31, 2026	16.64	16.64	16.64	16.64	16.64	3.61%
Mar 30, 2026	16.06	16.06	16.06	16.06	16.06	-2.01%