GEOA(GEOA)
GEOA
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 9/21/2026 | $36.93 | $37.43 | $36.93 | $37.43 | 210 |
| 9/18/2026 | $36.87 | $36.87 | $36.87 | $36.87 | 14 |
| 9/17/2026 | $37.36 | $37.36 | $37.36 | $37.36 | 68 |
| 9/16/2026 | $37.00 | $37.00 | $37.00 | $37.00 | 72 |
| 9/15/2026 | $37.47 | $37.47 | $37.38 | $37.38 | 165 |
| 9/14/2026 | $37.61 | $37.61 | $37.61 | $37.61 | 43 |
| 9/11/2026 | $37.38 | $37.38 | $37.38 | $37.38 | 13 |
| 9/10/2026 | $36.90 | $36.90 | $36.90 | $36.90 | 13 |
| 9/9/2026 | $37.35 | $37.35 | $37.35 | $37.35 | 14 |
| 9/8/2026 | $37.58 | $37.58 | $37.58 | $37.58 | 18 |
| 9/4/2026 | $38.06 | $38.06 | $38.06 | $38.06 | 14 |
| 9/3/2026 | $38.14 | $38.21 | $38.14 | $38.18 | 469 |
| 9/2/2026 | $37.77 | $37.77 | $37.77 | $37.77 | 13 |
| 9/1/2026 | $37.36 | $37.36 | $37.36 | $37.36 | 13 |
| 8/31/2026 | $37.63 | $37.63 | $37.63 | $37.63 | 13 |
| 8/28/2026 | $37.74 | $37.74 | $37.74 | $37.74 | 14 |
| 8/27/2026 | $37.54 | $37.54 | $37.54 | $37.54 | 136 |
| 8/26/2026 | $37.50 | $37.63 | $37.50 | $37.60 | 2,768 |
| 8/25/2026 | $37.44 | $37.44 | $37.44 | $37.44 | 953 |
| 8/24/2026 | $37.41 | $37.41 | $37.41 | $37.41 | 19 |
| 8/21/2026 | $37.25 | $37.25 | $37.25 | $37.25 | 107 |
| 8/20/2026 | $36.70 | $36.77 | $36.70 | $36.77 | 120 |
| 8/19/2026 | $36.84 | $36.84 | $36.84 | $36.84 | 170 |
| 8/18/2026 | $36.66 | $36.66 | $36.66 | $36.66 | 88 |
| 8/17/2026 | $36.98 | $36.98 | $36.96 | $36.96 | 1,218 |
| 8/14/2026 | $37.67 | $37.75 | $37.65 | $37.71 | 4,738 |
| 8/13/2026 | $37.38 | $37.74 | $37.38 | $37.70 | 4,361 |
| 8/12/2026 | $37.47 | $37.47 | $37.12 | $37.18 | 1,026 |
| 8/11/2026 | $37.60 | $37.67 | $37.48 | $37.48 | 1,687 |
| 8/10/2026 | $37.80 | $37.80 | $37.39 | $37.53 | 1,428 |
| 8/7/2026 | $37.37 | $37.57 | $37.37 | $37.57 | 2,298 |
| 8/6/2026 | $37.10 | $37.16 | $37.10 | $37.15 | 1,493 |
| 8/5/2026 | $37.16 | $37.16 | $37.16 | $37.16 | 14 |
| 8/4/2026 | $37.35 | $37.66 | $37.35 | $37.57 | 6,991 |
| 8/3/2026 | $36.83 | $36.89 | $36.83 | $36.87 | 1,325 |
| 7/31/2026 | $36.28 | $36.28 | $36.22 | $36.22 | 1,412 |
| 7/30/2026 | $35.93 | $36.13 | $35.93 | $36.13 | 3,117 |
| 7/29/2026 | $36.22 | $36.22 | $36.02 | $36.02 | 1,400 |
| 7/28/2026 | $36.25 | $36.52 | $36.24 | $36.28 | 31,819 |
| 7/27/2026 | $35.97 | $35.97 | $35.97 | $35.97 | 100 |
| 7/24/2026 | $35.55 | $35.55 | $35.55 | $35.55 | 100 |
| 7/23/2026 | $35.27 | $35.27 | $35.27 | $35.27 | 100 |
| 7/22/2026 | $35.87 | $35.87 | $35.87 | $35.87 | 100 |
| 7/21/2026 | $36.05 | $36.05 | $36.05 | $36.05 | 100 |
| 7/20/2026 | $35.91 | $35.91 | $35.91 | $35.91 | 408 |
| 7/17/2026 | $36.08 | $36.08 | $36.08 | $36.08 | 100 |
| 7/16/2026 | $36.38 | $36.38 | $36.38 | $36.38 | 100 |
| 7/15/2026 | $36.20 | $36.20 | $36.20 | $36.20 | 100 |
| 7/14/2026 | $36.11 | $36.11 | $36.11 | $36.11 | 100 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Strategy Focus List
Continuous multi-factor scoring & catalyst forensics
Market Movers
Today's biggest gainers and losers
