Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-02	Z	GEO	14.90	15.08	14.86	14.98	0.235	1,568,843	9,027	13.68	16.36
2024-05-01	Z	GEO	14.83	15.065	14.73	14.74	-0.13	1,795,317	7,347	14.00	16.22
2024-04-30	Z	GEO	14.98	15.12	14.85	14.86	-0.18	1,593,201	7,764	13.55	16.40
2024-04-29	Z	GEO	14.94	15.14	14.90	15.03	0.15	1,695,725	8,694	13.11	16.39
2024-04-26	Z	GEO	14.81	14.97	14.77	14.87	0.07	1,279,614	6,929	13.21	16.28
2024-04-25	Z	GEO	14.72	14.84	14.57	14.79	-0.28	2,288,197	10,623	13.21	16.10
2024-04-24	Z	GEO	15.19	15.19	14.935	15.07	0.09	1,409,281	9,656	13.73	16.40
2024-04-23	Z	GEO	14.80	15.25	14.80	14.99	0.13	2,434,222	10,178	13.11	16.55
2024-04-22	Z	GEO	14.69	14.98	14.63	14.86	0.2903	2,833,931	12,086	13.54	16.28
2024-04-19	Z	GEO	14.70	15.07	14.44	14.57	-0.20	2,633,423	12,466	13.60	15.65
2024-04-18	Z	GEO	14.99	15.175	14.645	14.77	-0.22	2,601,165	10,936	14.50	15.17
2024-04-17	Z	GEO	15.30	15.42	14.98	14.99	-0.195	3,289,310	9,663	13.71	16.38
2024-04-16	Z	GEO	15.12	15.45	15.10	15.18	-0.03	1,970,070	9,795	15.12	15.35
2024-04-15	Z	GEO	15.352	15.4745	15.115	15.22	-0.15	2,489,790	9,640	13.95	17.17
2024-04-12	Z	GEO	15.58	15.7799	15.331	15.37	-0.31	1,494,825	8,360	13.90	15.37
2024-04-11	Z	GEO	15.72	15.99	15.47	15.68	0.09	1,704,048	11,475	13.95	17.04
2024-04-10	Z	GEO	15.59	16.01	15.34	15.59	-0.33	2,702,136	12,747	14.14	16.50
2024-04-09	Z	GEO	16.00	16.31	15.835	15.92	-0.03	3,326,367	14,680	14.56	17.61
2024-04-08	Z	GEO	15.25	15.95	15.07	15.93	0.795	3,135,796	13,917	15.19	15.95
2024-04-05	Z	GEO	14.33	15.425	14.11	15.14	1.095	5,300,172	18,497	15.04	16.65
2024-04-04	Z	GEO	14.12	14.42	13.92	14.05	-0.02	1,718,568	8,479	13.83	14.95
2024-04-03	Z	GEO	13.82	14.1609	13.78	14.06	0.14	1,859,280	9,111	12.63	14.99
2024-04-02	Z	GEO	14.11	14.13	13.645	13.91	-0.35	2,701,999	11,704	12.65	15.24
2024-04-01	Z	GEO	14.17	14.475	13.90	14.26	0.135	3,967,218	11,442	14.20	14.50
2024-03-29	Z	GEO	14.20	14.35	13.96	14.12	-0.11	0	0	14.06	14.20
2024-03-28	Z	GEO	14.20	14.35	13.96	14.12	-0.11	2,475,718	8,883	14.06	14.20
2024-03-27	Z	GEO	14.60	14.62	14.12	14.21	-0.315	2,450,905	8,469	14.10	14.40
2024-03-26	Z	GEO	14.60	14.95	14.50	14.52	-0.06	2,345,523	8,968	14.52	14.80
2024-03-25	Z	GEO	14.65	14.8088	14.52	14.57	-0.07	2,547,852	8,456	14.56	14.80
2024-03-22	Z	GEO	14.76	14.812	14.50	14.62	-0.12	2,471,220	10,585	14.55	14.80
2024-03-21	Z	GEO	14.15	14.76	14.09	14.74	0.688	6,022,155	15,360	14.64	14.75
2024-03-20	Z	GEO	13.07	14.09	13.02	14.06	0.97	4,315,722	13,755	13.90	14.09
2024-03-19	Z	GEO	12.74	13.28	12.70	13.09	0.211	4,045,779	12,666	12.80	13.35
2024-03-18	Z	GEO	13.00	13.04	12.66	12.87	-0.28	2,229,960	8,141	11.60	13.77
2024-03-15	Z	GEO	12.62	13.21	12.60	13.15	0.66	6,999,861	11,662	13.15	13.25
2024-03-14	Z	GEO	12.61	12.68	12.335	12.48	0.18	3,725,213	10,054	12.75	12.90
2024-03-13	Z	GEO	11.95	12.59	11.92	12.30	0.45	3,929,533	10,211	12.26	12.50
2024-03-12	Z	GEO	12.00	12.05	11.77	11.86	-0.044	3,031,486	5,595	11.80	12.05
2024-03-11	Z	GEO	11.83	11.9799	11.75	11.90	-0.02	1,161,662	4,955	11.80	12.10
2024-03-08	Z	GEO	12.00	12.015	11.75	11.93	-0.05	1,164,566	6,498	11.70	12.00
2024-03-07	Z	GEO	11.99	12.02	11.845	11.98	0.035	1,136,919	5,539	11.82	13.02
2024-03-06	Z	GEO	11.86	12.015	11.77	11.94	0.24	1,723,127	5,548	11.80	248.00
2024-03-05	Z	GEO	11.66	11.86	11.50	11.71	-0.055	1,432,822	6,377	11.50	11.80
2024-03-04	Z	GEO	12.01	12.12	11.71	11.75	-0.34	1,943,494	7,617	11.70	11.86
2024-03-01	Z	GEO	12.29	12.40	11.955	12.09	-0.18	1,906,928	5,378	10.89	12.20
2024-02-29	Z	GEO	12.27	12.32	12.05	12.27	0.15	1,519,126	6,202	11.23	12.40
2024-02-28	Z	GEO	12.11	12.53	12.04	12.13	-0.06	1,923,754	6,679	12.10	12.27
2024-02-27	Z	GEO	12.13	12.25	12.035	12.19	0.125	1,491,156	6,927	12.06	13.51
2024-02-26	Z	GEO	11.76	12.20	11.72	12.07	0.315	2,196,330	7,131	11.66	12.50
2024-02-23	Z	GEO	11.85	11.89	11.71	11.76	-0.09	1,153,477	5,245	10.56	11.74
2024-02-22	Z	GEO	11.92	12.05	11.64	11.84	-0.08	2,383,169	7,922	11.60	11.90
2024-02-21	Z	GEO	11.92	12.06	11.73	11.92	-0.03	2,223,633	6,726	11.82	12.05
2024-02-20	Z	GEO	11.95	12.10	11.68	11.94	-0.29	3,167,856	9,621	11.80	12.00
2024-02-19	Z	GEO	11.74	12.48	11.66	12.23	0.43	0	0	12.10	12.54
2024-02-16	Z	GEO	11.74	12.48	11.66	12.23	0.43	6,308,831	18,799	12.10	12.54
2024-02-15	Z	GEO	12.12	12.2249	11.10	11.79	0.67	5,874,676	18,595	11.65	11.75
2024-02-14	Z	GEO	11.40	11.4799	11.01	11.11	-0.17	4,532,206	13,677	9.00	11.30
2024-02-13	Z	GEO	11.33	11.6416	11.26	11.28	-0.325	2,253,567	8,580	11.23	11.50
2024-02-12	Z	GEO	11.56	11.72	11.455	11.61	0.0509	2,780,860	8,803	11.50	11.72
2024-02-09	Z	GEO	12.03	12.24	11.40	11.56	-0.45	5,042,844	13,766	11.50	11.79
2024-02-08	Z	GEO	11.42	12.19	11.2598	12.02	0.565	4,677,208	14,625	11.89	12.20
2024-02-07	Z	GEO	11.49	11.82	11.39	11.45	0.19	2,720,866	9,986	11.59	11.80
2024-02-06	Z	GEO	11.40	11.4797	11.20	11.24	-0.205	1,949,816	8,604	11.24	11.72
2024-02-05	Z	GEO	11.47	11.79	11.13	11.45	0.115	3,449,862	13,816	11.46	11.60