Geo Exploration Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-24	0.545	0.550	0.488	0.520	0.520	25,389,410
2022-01-21	0.535	0.555	0.505	0.545	0.545	13,063,860
2022-01-20	0.560	0.560	0.522	0.535	0.535	29,036,109
2022-01-19	0.582	0.582	0.560	0.560	0.560	5,411,352
2022-01-18	0.615	0.619	0.565	0.585	0.585	10,896,500
2022-01-17	0.615	0.620	0.570	0.615	0.615	17,508,529
2022-01-14	0.675	0.705	0.600	0.615	0.615	59,759,141
2022-01-13	0.585	0.635	0.572	0.585	0.585	20,533,359
2022-01-12	0.590	0.605	0.551	0.585	0.585	22,207,711
2022-01-11	0.550	0.638	0.550	0.590	0.590	72,043,922
2022-01-10	0.475	0.540	0.463	0.540	0.540	28,713,939
2022-01-07	0.455	0.490	0.443	0.475	0.475	5,726,331
2022-01-06	0.458	0.458	0.450	0.455	0.455	3,525,066
2022-01-05	0.465	0.468	0.450	0.460	0.460	7,151,180
2022-01-04	0.478	0.478	0.453	0.465	0.465	5,252,373
2021-12-31	0.480	0.480	0.470	0.480	0.480	1,931,818
2021-12-30	0.480	0.480	0.471	0.480	0.480	4,302,484
2021-12-29	0.505	0.510	0.462	0.480	0.480	18,170,119
2021-12-24	0.505	0.510	0.500	0.505	0.505	2,205,357
2021-12-23	0.518	0.518	0.500	0.505	0.505	8,833,361
2021-12-22	0.530	0.530	0.500	0.530	0.530	1,987,697
2021-12-21	0.499	0.534	0.499	0.530	0.530	9,982,489
2021-12-20	0.495	0.508	0.484	0.490	0.490	7,624,794
2021-12-17	0.515	0.518	0.500	0.505	0.505	15,845,880
2021-12-16	0.540	0.545	0.508	0.515	0.515	26,862,480
2021-12-15	0.535	0.577	0.531	0.540	0.540	29,097,900
2021-12-14	0.555	0.562	0.522	0.535	0.535	10,252,910
2021-12-13	0.525	0.570	0.520	0.555	0.555	20,456,439
2021-12-10	0.545	0.550	0.510	0.525	0.525	10,997,360
2021-12-09	0.540	0.578	0.510	0.545	0.545	18,789,910
2021-12-08	0.530	0.545	0.510	0.540	0.540	6,968,505
2021-12-07	0.520	0.520	0.500	0.515	0.515	11,068,360
2021-12-06	0.524	0.524	0.500	0.520	0.520	5,765,924
2021-12-03	0.525	0.530	0.515	0.525	0.525	4,231,999
2021-12-02	0.535	0.541	0.520	0.525	0.525	19,068,189
2021-12-01	0.525	0.548	0.514	0.535	0.535	11,916,810
2021-11-30	0.580	0.580	0.525	0.525	0.525	11,410,000
2021-11-29	0.530	0.580	0.530	0.580	0.580	10,840,690
2021-11-26	0.570	0.570	0.530	0.535	0.535	13,841,730
2021-11-25	0.610	0.610	0.552	0.575	0.575	26,500,529
2021-11-24	0.641	0.641	0.600	0.615	0.615	7,925,616
2021-11-23	0.660	0.668	0.641	0.645	0.645	17,978,811
2021-11-22	0.651	0.720	0.651	0.660	0.660	43,137,559
2021-11-19	0.605	0.715	0.602	0.650	0.650	79,276,156
2021-11-18	0.585	0.612	0.551	0.605	0.605	59,376,699
2021-11-17	0.555	0.596	0.543	0.585	0.585	33,518,969
2021-11-16	0.545	0.593	0.533	0.555	0.555	35,159,922
2021-11-15	0.535	0.565	0.516	0.545	0.545	15,547,160
2021-11-12	0.520	0.535	0.513	0.535	0.535	11,923,490
2021-11-11	0.510	0.522	0.505	0.515	0.515	19,929,471
2021-11-10	0.500	0.520	0.493	0.510	0.510	13,033,830
2021-11-09	0.515	0.537	0.495	0.495	0.495	27,223,900
2021-11-08	0.530	0.530	0.512	0.525	0.525	4,849,044
2021-11-05	0.560	0.572	0.525	0.540	0.540	5,097,854
2021-11-04	0.530	0.580	0.526	0.560	0.560	18,014,930
2021-11-03	0.525	0.542	0.520	0.530	0.530	3,285,630
2021-11-02	0.510	0.525	0.486	0.525	0.525	11,708,190
2021-11-01	0.538	0.538	0.499	0.510	0.510	22,235,189
2021-10-29	0.545	0.577	0.540	0.540	0.540	7,826,032
2021-10-28	0.550	0.555	0.542	0.545	0.545	5,486,714

← NewerPage 21 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.