Geo Energy Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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