Geo Energy Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	0.55	0.56	0.54	0.54	-	-	15,148,100
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
Aug 24, 2026	0.53	0.55	0.53	0.54	0.54	2.86%	17,398,100
Aug 21, 2026	0.52	0.53	0.52	0.53	0.52	0.96%	7,332,800
Aug 20, 2026	0.53	0.53	0.52	0.52	0.52	-0.95%	3,101,000
Aug 19, 2026	0.53	0.53	0.52	0.53	0.52	-	5,062,000
Aug 18, 2026	0.54	0.54	0.52	0.53	0.52	-0.94%	5,082,000
Aug 17, 2026	0.53	0.54	0.53	0.53	0.53	-	6,883,200
Aug 14, 2026	0.53	0.54	0.53	0.53	0.53	-	3,517,900
Aug 13, 2026	0.54	0.54	0.52	0.53	0.53	-0.93%	6,857,800
Aug 12, 2026	0.54	0.55	0.53	0.54	0.53	-0.93%	8,753,600
Aug 11, 2026	0.51	0.55	0.51	0.54	0.54	6.93%	17,480,300
Aug 7, 2026	0.50	0.51	0.50	0.51	0.50	-	3,611,800
Aug 6, 2026	0.51	0.51	0.50	0.51	0.50	-	3,698,300
Aug 5, 2026	0.51	0.52	0.51	0.51	0.50	-	2,171,000
Aug 4, 2026	0.50	0.52	0.50	0.51	0.50	1.00%	3,225,600
Aug 3, 2026	0.50	0.51	0.50	0.50	0.50	1.01%	5,884,700
Jul 31, 2026	0.50	0.51	0.50	0.50	0.49	-1.00%	4,340,400
Jul 30, 2026	0.52	0.52	0.49	0.50	0.50	-3.85%	12,968,100
Jul 29, 2026	0.52	0.53	0.52	0.52	0.52	-	3,994,600
Jul 28, 2026	0.53	0.53	0.52	0.52	0.52	-0.95%	6,172,200
Jul 27, 2026	0.54	0.54	0.53	0.53	0.52	-1.87%	6,320,300
Jul 24, 2026	0.54	0.55	0.53	0.54	0.53	0.94%	13,946,200
Jul 23, 2026	0.53	0.54	0.52	0.53	0.53	0.95%	8,340,200
Jul 22, 2026	0.53	0.53	0.52	0.53	0.52	-	5,789,300
Jul 21, 2026	0.52	0.54	0.52	0.53	0.52	0.96%	10,392,200
Jul 20, 2026	0.54	0.54	0.51	0.52	0.52	-3.70%	17,738,800
Jul 17, 2026	0.56	0.57	0.54	0.54	0.54	-2.70%	25,829,000
Jul 16, 2026	0.56	0.56	0.55	0.56	0.55	-	10,734,600
Jul 15, 2026	0.56	0.57	0.56	0.56	0.55	-	7,800,500
Jul 14, 2026	0.56	0.56	0.55	0.56	0.55	-0.89%	14,692,000