GEOS(GEOS)
GEOS
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/7/2026 | $6.58 | $6.77 | $5.50 | $5.85 | 439,085 |
| 8/6/2026 | $7.26 | $7.31 | $6.73 | $6.82 | 124,100 |
| 8/5/2026 | $7.35 | $7.40 | $7.10 | $7.35 | 73,310 |
| 8/4/2026 | $7.32 | $7.62 | $7.30 | $7.31 | 89,811 |
| 8/3/2026 | $7.22 | $7.56 | $7.21 | $7.52 | 51,738 |
| 7/31/2026 | $7.41 | $7.41 | $6.88 | $7.31 | 62,800 |
| 7/30/2026 | $6.51 | $7.22 | $6.51 | $7.20 | 69,760 |
| 7/29/2026 | $6.70 | $6.83 | $6.33 | $6.49 | 173,771 |
| 7/28/2026 | $6.96 | $7.06 | $6.68 | $6.83 | 89,094 |
| 7/27/2026 | $7.05 | $7.32 | $6.92 | $6.96 | 67,000 |
| 7/24/2026 | $7.12 | $7.45 | $7.02 | $7.08 | 60,600 |
| 7/23/2026 | $7.19 | $7.39 | $6.89 | $7.12 | 50,035 |
| 7/22/2026 | $7.18 | $7.45 | $7.01 | $7.10 | 89,348 |
| 7/21/2026 | $6.94 | $7.20 | $6.90 | $7.10 | 99,327 |
| 7/20/2026 | $6.88 | $7.20 | $6.75 | $6.81 | 78,400 |
| 7/17/2026 | $6.64 | $6.80 | $6.48 | $6.80 | 69,835 |
| 7/16/2026 | $6.99 | $7.12 | $6.68 | $6.78 | 89,500 |
| 7/15/2026 | $7.26 | $7.58 | $6.97 | $7.03 | 79,468 |
| 7/14/2026 | $7.19 | $7.46 | $7.10 | $7.29 | 92,135 |
| 7/13/2026 | $7.60 | $8.00 | $7.14 | $7.19 | 148,600 |
| 7/10/2026 | $7.25 | $7.65 | $7.15 | $7.47 | 183,000 |
| 7/9/2026 | $7.05 | $7.22 | $6.85 | $7.19 | 104,442 |
| 7/8/2026 | $6.71 | $7.17 | $6.67 | $6.90 | 127,309 |
| 7/7/2026 | $7.25 | $7.25 | $6.63 | $6.64 | 70,500 |
| 7/6/2026 | $6.52 | $7.27 | $6.50 | $7.00 | 97,521 |
| 7/2/2026 | $6.75 | $6.90 | $6.48 | $6.72 | 83,924 |
| 7/1/2026 | $6.77 | $7.09 | $6.51 | $6.75 | 121,100 |
| 6/30/2026 | $6.55 | $6.92 | $6.50 | $6.77 | 121,740 |
| 6/29/2026 | $6.40 | $6.69 | $6.28 | $6.55 | 119,500 |
| 6/26/2026 | $6.44 | $6.80 | $6.31 | $6.38 | 124,626 |
| 6/25/2026 | $6.67 | $6.74 | $6.40 | $6.57 | 330,700 |
| 6/24/2026 | $6.82 | $6.93 | $6.65 | $6.70 | 177,600 |
| 6/23/2026 | $6.82 | $7.01 | $6.80 | $6.93 | 132,708 |
| 6/22/2026 | $7.16 | $7.32 | $6.93 | $6.99 | 116,700 |
| 6/18/2026 | $7.31 | $7.56 | $6.70 | $7.22 | 255,700 |
| 6/17/2026 | $7.17 | $7.51 | $7.13 | $7.21 | 143,649 |
| 6/16/2026 | $7.31 | $7.58 | $7.02 | $7.18 | 215,459 |
| 6/15/2026 | $7.31 | $7.78 | $7.26 | $7.35 | 122,116 |
| 6/12/2026 | $7.36 | $7.63 | $7.09 | $7.26 | 103,314 |
| 6/11/2026 | $7.35 | $7.59 | $7.05 | $7.37 | 193,125 |
| 6/10/2026 | $7.35 | $7.70 | $7.30 | $7.35 | 140,444 |
| 6/9/2026 | $7.81 | $7.99 | $7.16 | $7.53 | 239,400 |
| 6/8/2026 | $7.65 | $8.09 | $7.56 | $7.81 | 138,834 |
| 6/5/2026 | $8.66 | $8.68 | $7.62 | $7.70 | 229,615 |
| 6/4/2026 | $8.50 | $9.21 | $8.50 | $8.79 | 148,956 |
| 6/3/2026 | $8.64 | $9.09 | $8.52 | $8.63 | 167,882 |
| 6/2/2026 | $8.37 | $8.83 | $8.22 | $8.53 | 161,900 |
| 6/1/2026 | $8.24 | $8.50 | $8.10 | $8.43 | 105,952 |
| 5/29/2026 | $8.56 | $8.57 | $8.21 | $8.30 | 133,000 |
| 5/28/2026 | $8.54 | $8.76 | $8.26 | $8.69 | 117,641 |
| 5/27/2026 | $8.61 | $8.75 | $8.15 | $8.54 | 165,900 |
| 5/26/2026 | $8.10 | $8.75 | $8.10 | $8.61 | 167,018 |
| 5/22/2026 | $8.17 | $8.25 | $8.06 | $8.10 | 94,416 |
| 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 |