Geo Energy Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	0.49	0.49	0.46	0.47	0.47	-5.10%	35,854,900
May 20, 2026	0.56	0.57	0.49	0.49	0.49	-13.27%	68,306,600
May 19, 2026	0.61	0.61	0.56	0.57	0.56	-4.24%	29,862,300
May 18, 2026	0.58	0.62	0.58	0.59	0.59	2.61%	26,720,900
May 15, 2026	0.58	0.59	0.56	0.58	0.57	-0.86%	19,868,000
May 14, 2026	0.57	0.60	0.56	0.58	0.58	-3.33%	45,125,500
May 13, 2026	0.62	0.62	0.60	0.60	0.60	-1.64%	16,624,400
May 12, 2026	0.64	0.64	0.61	0.61	0.61	-3.17%	26,501,500
May 11, 2026	0.65	0.68	0.62	0.63	0.63	3.28%	66,976,200
May 8, 2026	0.63	0.63	0.61	0.61	0.61	-3.17%	15,701,900
May 7, 2026	0.61	0.63	0.61	0.63	0.63	4.13%	25,706,400
May 6, 2026	0.61	0.62	0.60	0.61	0.60	-	14,957,100
May 5, 2026	0.61	0.63	0.60	0.61	0.60	-0.82%	14,441,300
May 4, 2026	0.62	0.63	0.61	0.61	0.61	-1.61%	15,598,500
Apr 30, 2026	0.64	0.64	0.61	0.62	0.62	-2.36%	16,010,300
Apr 29, 2026	0.63	0.64	0.63	0.64	0.63	0.79%	14,328,600
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	0.62	-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	0.63	1.60%	22,669,100
Apr 20, 2026	0.64	0.64	0.62	0.63	0.62	-1.57%	17,167,800
Apr 17, 2026	0.63	0.65	0.62	0.64	0.63	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	0.61	6.96%	48,197,900
Apr 14, 2026	0.59	0.59	0.57	0.58	0.57	-1.71%	20,990,400
Apr 13, 2026	0.56	0.59	0.56	0.59	0.58	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	0.53	-	9,578,900
Apr 8, 2026	0.54	0.55	0.53	0.54	0.53	-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	0.53	-	32,166,700
Apr 2, 2026	0.56	0.56	0.53	0.54	0.53	-3.60%	28,079,500
Apr 1, 2026	0.52	0.56	0.51	0.56	0.55	7.77%	42,080,900
Mar 31, 2026	0.53	0.54	0.52	0.52	0.51	-1.90%	13,149,100
Mar 30, 2026	0.52	0.54	0.52	0.53	0.52	1.94%	15,088,800
Mar 27, 2026	0.52	0.53	0.51	0.52	0.51	-	11,869,700
Mar 26, 2026	0.52	0.54	0.52	0.52	0.51	-	12,279,200
Mar 25, 2026	0.50	0.52	0.49	0.52	0.51	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	0.52	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	0.53	-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	0.50	3.06%	37,989,800
Mar 11, 2026	0.46	0.49	0.45	0.49	0.49	7.69%	28,221,300