Geo Exploration Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-20	0.645	0.645	0.620	0.645	0.645	5,412,747
2022-04-19	0.660	0.690	0.620	0.655	0.655	8,388,562
2022-04-14	0.675	0.678	0.620	0.660	0.660	8,209,764
2022-04-13	0.675	0.697	0.650	0.675	0.675	11,484,840
2022-04-12	0.570	0.780	0.570	0.675	0.675	86,291,992
2022-04-11	0.565	0.573	0.535	0.565	0.565	12,802,200
2022-04-08	0.560	0.563	0.551	0.560	0.560	2,987,368
2022-04-07	0.580	0.580	0.531	0.560	0.560	23,998,410
2022-04-06	0.525	0.590	0.520	0.580	0.580	52,852,102
2022-04-05	0.540	0.545	0.520	0.525	0.525	17,397,609
2022-04-04	0.544	0.544	0.525	0.540	0.540	7,160,260
2022-04-01	0.525	0.565	0.506	0.555	0.555	8,883,692
2022-03-31	0.520	0.548	0.500	0.525	0.525	13,746,860
2022-03-30	0.530	0.538	0.510	0.520	0.520	22,847,619
2022-03-29	0.545	0.545	0.521	0.530	0.530	9,300,674
2022-03-28	0.545	0.550	0.531	0.545	0.545	11,407,740
2022-03-25	0.565	0.570	0.540	0.545	0.545	12,544,320
2022-03-24	0.575	0.577	0.560	0.565	0.565	2,677,262
2022-03-23	0.595	0.598	0.570	0.570	0.570	11,142,620
2022-03-22	0.559	0.598	0.559	0.595	0.595	17,239,590
2022-03-21	0.555	0.563	0.540	0.555	0.555	421,885
2022-03-18	0.555	0.565	0.541	0.555	0.555	6,108,411
2022-03-17	0.525	0.559	0.510	0.555	0.555	14,587,410
2022-03-16	0.540	0.540	0.520	0.525	0.525	8,455,463
2022-03-15	0.579	0.579	0.530	0.540	0.540	14,718,840
2022-03-14	0.585	0.585	0.551	0.570	0.570	8,705,040
2022-03-11	0.585	0.610	0.562	0.590	0.590	14,388,010
2022-03-10	0.615	0.630	0.572	0.585	0.585	29,975,869
2022-03-09	0.570	0.650	0.560	0.615	0.615	20,373,449
2022-03-08	0.605	0.615	0.570	0.570	0.570	22,524,189
2022-03-07	0.640	0.645	0.580	0.605	0.605	16,859,160
2022-03-04	0.690	0.690	0.620	0.640	0.640	22,682,029
2022-03-03	0.675	0.725	0.671	0.705	0.705	21,784,961
2022-03-02	0.710	0.715	0.654	0.675	0.675	17,613,850
2022-03-01	0.755	0.758	0.670	0.710	0.710	13,914,230
2022-02-28	0.755	0.788	0.721	0.755	0.755	14,034,810
2022-02-25	0.795	0.810	0.723	0.755	0.755	16,202,130
2022-02-24	0.875	0.930	0.752	0.795	0.795	72,272,445
2022-02-23	0.765	0.839	0.765	0.820	0.820	21,996,961
2022-02-22	0.815	0.820	0.730	0.755	0.755	21,532,730
2022-02-21	0.775	0.895	0.735	0.815	0.815	37,489,141
2022-02-18	0.770	0.830	0.735	0.775	0.775	48,922,688
2022-02-17	0.820	0.875	0.770	0.770	0.770	28,954,740
2022-02-16	0.760	0.900	0.733	0.820	0.820	66,300,320
2022-02-15	0.715	0.825	0.711	0.760	0.760	32,212,619
2022-02-14	0.745	0.775	0.660	0.715	0.715	25,566,311
2022-02-11	0.665	0.762	0.633	0.715	0.715	28,649,301
2022-02-10	0.709	0.709	0.653	0.665	0.665	19,083,410
2022-02-09	0.645	0.750	0.615	0.715	0.715	56,298,391
2022-02-08	0.700	0.700	0.621	0.645	0.645	48,052,199
2022-02-07	0.720	0.801	0.673	0.685	0.685	79,996,492
2022-02-04	0.935	0.990	0.702	0.725	0.725	114,255,695
2022-02-03	0.925	1.020	0.908	0.925	0.925	75,964,328
2022-02-02	0.790	0.995	0.725	0.920	0.920	84,545,281
2022-02-01	0.775	0.810	0.704	0.790	0.790	31,705,100
2022-01-31	0.725	0.850	0.705	0.765	0.765	36,552,719
2022-01-28	0.760	0.866	0.715	0.725	0.725	53,988,391
2022-01-27	0.925	0.948	0.715	0.730	0.730	95,852,227
2022-01-26	0.810	1.040	0.810	0.930	0.930	247,587,906
2022-01-25	0.535	0.950	0.510	0.810	0.810	261,612,609

← NewerPage 20 of 22 · 1,262 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.