Geo Energy Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 2, 2026	0.51	0.53	0.51	0.52	0.52	1.96%	4,496,800
Oct 30, 2026	0.53	0.53	0.51	0.51	0.51	-2.86%	11,937,500
Oct 29, 2026	0.52	0.54	0.52	0.53	0.53	2.94%	12,357,000
Oct 28, 2026	0.51	0.53	0.51	0.51	0.51	-	10,184,500
Oct 27, 2026	0.52	0.52	0.51	0.51	0.51	-0.97%	7,207,400
Oct 26, 2026	0.52	0.52	0.51	0.52	0.52	0.98%	9,586,000
Oct 23, 2026	0.50	0.52	0.50	0.51	0.51	2.00%	11,771,100
Oct 22, 2026	0.52	0.52	0.50	0.50	0.50	-2.91%	8,718,600
Oct 21, 2026	0.51	0.52	0.50	0.52	0.52	1.98%	15,648,000
Oct 20, 2026	0.53	0.53	0.50	0.51	0.51	-3.81%	19,178,500
Oct 19, 2026	0.54	0.54	0.53	0.53	0.53	-1.87%	6,590,800
Oct 16, 2026	0.54	0.55	0.53	0.54	0.54	0.94%	12,826,300
Oct 15, 2026	0.55	0.55	0.53	0.53	0.53	-3.64%	16,531,100
Oct 14, 2026	0.54	0.56	0.54	0.55	0.55	2.80%	14,494,900
Oct 13, 2026	0.55	0.55	0.54	0.54	0.54	-0.93%	6,911,500
Oct 12, 2026	0.55	0.56	0.54	0.54	0.54	-	9,027,000
Oct 9, 2026	0.54	0.55	0.53	0.54	0.54	-	14,464,600
Oct 8, 2026	0.58	0.58	0.54	0.54	0.54	-6.90%	30,514,900
Oct 7, 2026	0.59	0.59	0.58	0.58	0.58	-1.69%	12,036,300
Oct 6, 2026	0.61	0.61	0.58	0.59	0.59	-1.67%	38,666,000
Oct 5, 2026	0.61	0.61	0.59	0.60	0.60	0.84%	23,368,500
Oct 2, 2026	0.60	0.61	0.60	0.60	0.60	-	15,182,100
Oct 1, 2026	0.61	0.61	0.59	0.60	0.60	-2.46%	25,496,400
Sep 30, 2026	0.63	0.63	0.61	0.61	0.61	-1.61%	28,775,900
Sep 29, 2026	0.62	0.62	0.59	0.62	0.62	1.64%	40,347,400
Sep 28, 2026	0.59	0.62	0.57	0.61	0.61	7.96%	79,849,600
Sep 25, 2026	0.56	0.57	0.56	0.57	0.57	0.89%	6,550,300
Sep 24, 2026	0.56	0.57	0.55	0.56	0.56	0.90%	9,973,400
Sep 23, 2026	0.54	0.57	0.54	0.56	0.56	2.78%	22,271,800
Sep 22, 2026	0.55	0.56	0.54	0.54	0.54	-	16,199,500
Sep 21, 2026	0.54	0.55	0.53	0.54	0.54	0.93%	9,279,900
Sep 18, 2026	0.53	0.54	0.52	0.54	0.54	2.88%	9,011,700
Sep 17, 2026	0.53	0.54	0.52	0.52	0.52	-0.95%	6,939,900
Sep 16, 2026	0.53	0.54	0.52	0.53	0.53	-	5,121,400
Sep 15, 2026	0.53	0.54	0.52	0.53	0.53	-0.76%	7,574,800
Sep 14, 2026	0.54	0.55	0.53	0.53	0.53	-	8,473,700
Sep 11, 2026	0.56	0.56	0.53	0.53	0.53	-3.64%	11,706,600
Sep 10, 2026	0.55	0.56	0.55	0.55	0.55	0.92%	12,782,200
Sep 9, 2026	0.56	0.56	0.55	0.55	0.54	-1.80%	6,464,400
Sep 8, 2026	0.55	0.56	0.54	0.56	0.55	1.83%	11,529,800
Sep 7, 2026	0.54	0.55	0.54	0.55	0.54	0.93%	5,949,500
Sep 4, 2026	0.57	0.57	0.54	0.54	0.54	-3.57%	10,488,600
Sep 3, 2026	0.57	0.58	0.56	0.56	0.56	-0.89%	13,782,800
Sep 2, 2026	0.55	0.57	0.55	0.57	0.56	3.67%	28,081,000
Sep 1, 2026	0.55	0.55	0.53	0.55	0.54	-	8,755,900
Aug 31, 2026	0.53	0.56	0.53	0.55	0.54	2.83%	21,742,000
Aug 28, 2026	0.53	0.53	0.52	0.53	0.53	0.95%	5,688,300
Aug 27, 2026	0.53	0.53	0.52	0.53	0.52	-	4,145,400
Aug 26, 2026	0.53	0.53	0.52	0.53	0.52	-	3,659,900
Aug 25, 2026	0.54	0.55	0.52	0.53	0.52	-2.78%	12,339,900