Geo Exploration Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	0.255	0.278	0.252	0.265	0.265	18,374,740
2023-03-31	0.255	0.268	0.250	0.255	0.255	15,943,850
2023-03-30	0.272	0.272	0.254	0.255	0.255	10,375,120
2023-03-29	0.275	0.278	0.272	0.275	0.275	505,621
2023-03-28	0.300	0.300	0.273	0.275	0.275	40,701,168
2023-03-27	0.315	0.339	0.300	0.305	0.305	28,683,100
2023-03-24	0.278	0.370	0.278	0.310	0.310	143,624,094
2023-03-23	0.282	0.282	0.253	0.270	0.270	39,288,953
2023-03-22	0.300	0.305	0.281	0.290	0.290	17,118,301
2023-03-21	0.245	0.307	0.240	0.300	0.300	147,901,203
2023-03-20	0.255	0.255	0.245	0.245	0.245	764,950
2023-03-17	0.255	0.260	0.250	0.255	0.255	7,445,250
2023-03-16	0.266	0.266	0.255	0.255	0.255	3,747,566
2023-03-15	0.275	0.275	0.260	0.265	0.265	12,275,310
2023-03-14	0.280	0.280	0.270	0.275	0.275	7,334,842
2023-03-13	0.285	0.290	0.280	0.285	0.285	7,547,747
2023-03-10	0.310	0.313	0.273	0.284	0.284	74,059,102
2023-03-09	0.310	0.317	0.301	0.310	0.310	6,302,425
2023-03-08	0.310	0.312	0.300	0.310	0.310	5,119,253
2023-03-07	0.323	0.323	0.303	0.313	0.313	16,394,859
2023-03-06	0.315	0.338	0.312	0.330	0.330	32,584,250
2023-03-03	0.315	0.315	0.310	0.315	0.315	1,177,189
2023-03-02	0.315	0.315	0.300	0.315	0.315	1,383,171
2023-03-01	0.315	0.315	0.310	0.315	0.315	102,592
2023-02-28	0.315	0.315	0.302	0.315	0.315	1,506,202
2023-02-27	0.315	0.315	0.310	0.315	0.315	1,265,806
2023-02-24	0.315	0.315	0.310	0.315	0.315	705,374
2023-02-23	0.315	0.315	0.310	0.315	0.315	2,209,752
2023-02-22	0.315	0.330	0.308	0.315	0.315	19,170,920
2023-02-21	0.315	0.318	0.311	0.315	0.315	1,578,071
2023-02-20	0.315	0.320	0.310	0.315	0.315	5,313,703
2023-02-17	0.324	0.324	0.315	0.320	0.320	28,605,510
2023-02-16	0.325	0.330	0.314	0.330	0.330	962,382
2023-02-15	0.330	0.335	0.320	0.325	0.325	1,817,807
2023-02-14	0.330	0.340	0.322	0.330	0.330	3,095,483
2023-02-13	0.325	0.338	0.325	0.330	0.330	5,773,999
2023-02-10	0.320	0.330	0.310	0.320	0.320	3,526,795
2023-02-09	0.340	0.340	0.316	0.320	0.320	15,149,320
2023-02-08	0.330	0.354	0.320	0.350	0.350	14,443,710
2023-02-07	0.330	0.337	0.324	0.330	0.330	3,813,763
2023-02-06	0.325	0.338	0.322	0.330	0.330	12,373,130
2023-02-03	0.335	0.339	0.321	0.325	0.325	3,258,565
2023-02-02	0.340	0.341	0.330	0.335	0.335	5,322,754
2023-02-01	0.343	0.343	0.332	0.340	0.340	6,981,919
2023-01-31	0.355	0.357	0.340	0.345	0.345	3,109,841
2023-01-30	0.335	0.365	0.335	0.355	0.355	32,408,770
2023-01-27	0.330	0.337	0.323	0.330	0.330	3,159,486
2023-01-26	0.330	0.331	0.325	0.330	0.330	3,969,487
2023-01-25	0.337	0.337	0.322	0.330	0.330	13,262,150
2023-01-24	0.360	0.360	0.338	0.345	0.345	19,234,570
2023-01-23	0.335	0.370	0.322	0.360	0.360	40,744,500
2023-01-20	0.335	0.345	0.330	0.335	0.335	1,489,190
2023-01-19	0.348	0.348	0.332	0.335	0.335	1,622,216
2023-01-18	0.325	0.350	0.325	0.350	0.350	9,108,464
2023-01-17	0.325	0.349	0.325	0.325	0.325	15,524,170
2023-01-16	0.330	0.334	0.310	0.320	0.320	14,676,530
2023-01-13	0.330	0.338	0.321	0.330	0.330	5,628,130
2023-01-12	0.340	0.340	0.315	0.330	0.330	10,238,570
2023-01-11	0.350	0.355	0.341	0.350	0.350	1,744,367
2023-01-10	0.350	0.352	0.350	0.350	0.350	524,390

← NewerPage 16 of 22 · 1,270 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.