GEORESOURCES Historical Stock Price

Below is the stock price history for Georesources GEOI. Data is recorded each day for the historical open, high, low, close and volume. The Georesources stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Georesources Historical Stock Price

DateOpenHighLowCloseVolume
2012-07-31 33.21 33.47 32.26 33.06 212,928
2012-07-30 33.29 33.39 32.96 33.18 18,243
2012-07-27 33.545 33.66 33.01 33.18 65,859
2012-07-26 33.96 33.96 32.29 33.41 95,711
2012-07-25 34.79 34.79 33.77 33.87 25,473
2012-07-24 35.15 35.15 34.38 34.53 26,930
2012-07-23 34.92 35.22 34.90 35.06 45,285
2012-07-20 35.31 35.48 35.12 35.37 24,367
2012-07-19 35.769 35.84 35.43 35.54 14,526
2012-07-18 35.44 35.81 35.27 35.62 28,843
2012-07-17 35.58 35.66 35.25 35.38 14,696
2012-07-16 35.64 35.92 35.48 35.53 66,794
2012-07-13 36.02 36.18 35.60 35.80 17,973
2012-07-12 35.41 35.99 35.28 35.72 13,849
2012-07-11 35.805 36.06 35.72 35.79 13,116
2012-07-10 36.15 36.33 35.46 35.66 26,208
2012-07-09 36.16 36.18 36.00 36.11 36,127
2012-07-06 36.10 36.36 35.94 36.20 27,320
2012-07-05 36.69 36.79 36.24 36.49 13,906
2012-07-03 36.60 36.67 36.46 36.64 8,934
2012-07-02 36.63 36.90 36.19 36.51 35,829
2012-06-29 37.11 37.27 36.35 36.51 17,936
2012-06-28 37.55 38.00 36.62 36.69 40,272
2012-06-27 37.99 38.01 37.65 37.79 26,728
2012-06-26 37.80 38.09 37.68 38.00 28,640
2012-06-25 37.48 37.88 37.24 37.80 39,033
2012-06-22 38.00 38.28 37.58 37.83 40,182
2012-06-21 38.34 38.45 37.68 37.81 82,771
2012-06-20 38.57 38.57 37.59 38.30 10,873
2012-06-19 37.79 38.35 37.76 38.32 19,151

» More Georesources Stock Price History

To see other companies like Georesources (GEOI), view our stock market today for news, and other data.