GEOS(GEOS)
GEOS
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/22/2026 | $8.18 | $8.20 | $8.09 | $8.13 | 49,839 |
| 5/21/2026 | $8.30 | $8.42 | $8.10 | $8.17 | 83,008 |
| 5/20/2026 | $8.36 | $8.85 | $8.17 | $8.31 | 292,430 |
| 5/19/2026 | $8.07 | $8.38 | $7.87 | $8.14 | 134,700 |
| 5/18/2026 | $7.52 | $8.12 | $7.49 | $8.07 | 314,234 |
| 5/15/2026 | $7.76 | $7.95 | $7.45 | $7.52 | 363,332 |
| 5/14/2026 | $7.97 | $8.10 | $7.80 | $7.93 | 241,500 |
| 5/13/2026 | $8.50 | $8.72 | $7.78 | $7.97 | 390,291 |
| 5/12/2026 | $9.16 | $9.40 | $8.40 | $8.51 | 238,446 |
| 5/11/2026 | $8.44 | $9.48 | $8.37 | $9.21 | 442,506 |
| 5/8/2026 | $8.00 | $8.75 | $7.55 | $8.40 | 574,057 |
| 5/7/2026 | $9.34 | $9.66 | $8.45 | $8.50 | 451,130 |
| 5/6/2026 | $8.83 | $9.34 | $8.75 | $9.33 | 259,300 |
| 5/5/2026 | $9.14 | $9.36 | $8.80 | $8.89 | 257,536 |
| 5/4/2026 | $9.36 | $9.61 | $9.10 | $9.16 | 211,759 |
| 5/1/2026 | $9.15 | $9.51 | $8.90 | $9.31 | 254,816 |
| 4/30/2026 | $9.26 | $9.37 | $9.04 | $9.15 | 165,670 |
| 4/29/2026 | $10.00 | $10.03 | $9.27 | $9.30 | 205,900 |
| 4/28/2026 | $10.25 | $10.25 | $9.77 | $9.82 | 175,843 |
| 4/27/2026 | $10.43 | $10.85 | $10.18 | $10.44 | 197,542 |
| 4/24/2026 | $9.98 | $10.20 | $9.82 | $10.15 | 174,900 |
| 4/23/2026 | $9.95 | $10.32 | $9.79 | $9.98 | 131,603 |
| 4/22/2026 | $9.72 | $10.37 | $9.70 | $9.90 | 195,544 |
| 4/21/2026 | $9.76 | $9.91 | $9.43 | $9.49 | 118,575 |
| 4/20/2026 | $9.65 | $9.95 | $9.52 | $9.82 | 114,549 |
| 4/17/2026 | $9.27 | $9.74 | $9.19 | $9.66 | 185,679 |
| 4/16/2026 | $9.64 | $9.82 | $9.22 | $9.44 | 172,000 |
| 4/15/2026 | $9.24 | $9.89 | $9.23 | $9.71 | 172,840 |
| 4/14/2026 | $9.39 | $9.61 | $9.11 | $9.21 | 205,334 |
| 4/13/2026 | $8.90 | $9.60 | $8.90 | $9.28 | 172,300 |
| 4/10/2026 | $8.92 | $9.19 | $8.33 | $8.93 | 233,255 |
| 4/9/2026 | $9.48 | $9.50 | $8.79 | $8.89 | 260,926 |
| 4/8/2026 | $9.88 | $10.04 | $9.12 | $9.42 | 395,845 |
| 4/7/2026 | $12.14 | $12.50 | $9.82 | $9.82 | 504,500 |
| 4/6/2026 | $12.59 | $13.00 | $12.02 | $12.47 | 105,000 |
| 4/2/2026 | $11.91 | $13.15 | $11.75 | $12.55 | 202,835 |
| 4/1/2026 | $12.53 | $12.75 | $11.81 | $11.90 | 129,628 |
| 3/31/2026 | $11.73 | $12.72 | $11.64 | $12.20 | 144,200 |
| 3/30/2026 | $12.25 | $12.25 | $11.15 | $11.41 | 149,800 |
| 3/27/2026 | $12.01 | $12.48 | $11.28 | $12.18 | 190,049 |
| 3/26/2026 | $11.47 | $12.66 | $11.35 | $12.23 | 163,543 |
| 3/25/2026 | $11.61 | $12.12 | $11.39 | $11.60 | 117,228 |
| 3/24/2026 | $10.92 | $11.60 | $10.86 | $11.53 | 134,067 |
| 3/23/2026 | $10.85 | $11.37 | $10.60 | $11.13 | 177,988 |
| 3/20/2026 | $12.05 | $12.27 | $10.65 | $10.85 | 178,938 |
| 3/19/2026 | $11.83 | $12.44 | $11.26 | $12.04 | 211,762 |
| 3/18/2026 | $12.92 | $13.05 | $11.83 | $12.00 | 206,461 |
| 3/17/2026 | $12.23 | $13.34 | $12.23 | $12.92 | 262,550 |
| 3/16/2026 | $12.09 | $12.77 | $11.81 | $12.24 | 371,776 |
| 3/13/2026 | $12.00 | $12.32 | $11.11 | $11.57 | 213,839 |
| 3/12/2026 | $11.96 | $12.45 | $11.31 | $12.08 | 178,277 |
| 3/11/2026 | $12.30 | $12.50 | $11.41 | $11.86 | 252,329 |
| 3/10/2026 | $10.71 | $12.20 | $10.61 | $12.10 | 301,800 |
| 3/9/2026 | $10.46 | $11.54 | $10.20 | $10.68 | 264,252 |
| 3/6/2026 | $9.86 | $10.50 | $9.59 | $10.13 | 151,000 |
| 3/5/2026 | $9.92 | $10.43 | $9.55 | $10.05 | 178,218 |
| 3/4/2026 | $9.82 | $10.38 | $9.49 | $9.94 | 195,400 |
| 3/3/2026 | $9.86 | $10.04 | $9.40 | $9.83 | 197,100 |
| 3/2/2026 | $9.10 | $10.24 | $9.00 | $10.11 | 202,600 |
| 2/27/2026 | $9.09 | $9.31 | $8.81 | $9.17 | 226,364 |
| 2/26/2026 | $9.42 | $9.43 | $9.08 | $9.22 | 127,706 |
| 2/25/2026 | $9.33 | $9.67 | $9.23 | $9.54 | 214,300 |
| 2/24/2026 | $9.10 | $9.45 | $8.60 | $9.16 | 202,996 |
| 2/23/2026 | $9.22 | $9.43 | $8.90 | $9.25 | 308,812 |