GEOGLOBAL RESOURCES Historical Stock Price

Below is the stock price history for Geoglobal Resources GGR. Data is recorded each day for the historical open, high, low, close and volume. The Geoglobal Resources 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.

Geoglobal Resources Historical Stock Price

DateOpenHighLowCloseVolume
2013-05-02 0.016 0.016 0.0145 0.015 198,300
2013-05-01 0.02 0.0205 0.0133 0.0141 408,679
2013-04-30 0.0205 0.0205 0.0205 0.0205 11,182
2013-04-29 0.021 0.021 0.02 0.02 8,211
2013-04-25 0.0207 0.0207 0.0205 0.0205 40,600
2013-04-24 0.0221 0.0221 0.0221 0.0221 200
2013-04-23 0.02 0.022 0.0198 0.02 130,227
2013-04-22 0.021 0.0212 0.0193 0.0198 157,803
2013-04-19 0.0201 0.0201 0.0183 0.0183 42,900
2013-04-18 0.025 0.0275 0.0245 0.0275 212,629
2013-04-17 0.025 0.029 0.0183 0.025 754,568
2013-04-16 0.033 0.034 0.0322 0.0322 46,954
2013-04-15 0.037 0.037 0.032 0.0369 180,400
2013-04-12 0.0386 0.039 0.036 0.038 181,045
2013-04-11 0.036 0.039 0.0341 0.0375 110,131
2013-04-10 0.042 0.044 0.0322 0.0331 1,164,618
2013-04-09 0.027 0.05 0.027 0.039 1,445,653
2013-04-05 0.03 0.03 0.028 0.028 13,900
2013-04-04 0.03 0.03 0.029 0.03 91,978
2013-04-03 0.031 0.031 0.03 0.03 8,600
2013-04-02 0.03 0.0301 0.03 0.0301 95,348
2013-04-01 0.0312 0.0312 0.0311 0.0311 10,549
2013-03-28 0.031 0.031 0.031 0.031 100
2013-03-27 0.032 0.032 0.0317 0.0317 16,400
2013-03-26 0.031 0.031 0.031 0.031 13,958
2013-03-25 0.033 0.033 0.0302 0.0302 2,900
2013-03-22 0.031 0.031 0.0291 0.03 138,950
2013-03-21 0.0336 0.0336 0.0293 0.0293 23,097
2013-03-20 0.03 0.03 0.028 0.028 21,500
2013-03-19 0.034 0.0341 0.0324 0.033 14,350

» More Geoglobal Resources Stock Price History

To see other companies like Geoglobal Resources (GGR), view our stock market today for news, and other data.