Geox SPA Historical Data - GEO | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Italy
BIT
Geox SPA (GEO)
Geox SPA (GEO) Historical

Geox SPA (GEO)

0.664

-0.006

(-0.90%)

Closed May 14 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.004	0.606060606061	0.66	0.676	0.64	601701	0.65386707	DE
4	0.032	5.06329113924	0.632	0.709	0.624	521098	0.67083778	DE
12	-0.024	-3.48837209302	0.688	0.76	0.624	594245	0.68479971	DE
26	-0.02	-2.92397660819	0.684	0.786	0.624	555832	0.70090406	DE
52	-0.362	-35.2826510721	1.026	1.026	0.611	482976	0.72966492	DE
156	-0.322	-32.6572008114	0.986	1.394	0.611	522799	0.94084558	DE
260	-0.696	-51.1764705882	1.36	1.48	0.45	557443	0.92978757	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1715615700	0.666	0.017	2.62	0.646	0.67	0.646	721212
1715356500	0.649	-0.001	-0.15	0.646	0.658	0.646	315780
1715270100	0.65	-0.006	-0.91	0.645	0.659	0.645	272039
1715183700	0.656	0.008	1.23	0.65	0.659	0.647	476178
1715097300	0.648	-0.009	-1.37	0.66	0.667	0.64	1223296
1715010900	0.657	-0.021	-3.10	0.68	0.68	0.651	785688
1714751700	0.678	-0.008	-1.17	0.6899999	0.699	0.678	689262
1714665300	0.686	-0.015	-2.14	0.6939999	0.698	0.679	463998
1714492500	0.701	-0.003	-0.43	0.706	0.706	0.6969999	224655
1714406100	0.704	0.0080001	1.15	0.7	0.705	0.6919999	416817
1714146900	0.6959999	0.007	1.02	0.698	0.698	0.6889999	175924
1714060500	0.6889999	-0.016	-2.27	0.7	0.706	0.682	428706
1713974100	0.705	0.018	2.62	0.6899999	0.709	0.6889999	1236519
1713887700	0.687	0.025	3.78	0.658	0.6889999	0.658	885636
1713801300	0.662	0.008	1.22	0.654	0.662	0.649	239699
1713542100	0.654	0.007	1.08	0.643	0.657	0.639	425861
1713455700	0.647	0.01	1.57	0.639	0.648	0.633	220970
1713369300	0.637	0.004	0.63	0.643	0.643	0.626	395034
1713282900	0.633	-0.006	-0.94	0.632	0.636	0.624	303597
1713196500	0.639	0.005	0.79	0.637	0.643	0.63	395724
1712937300	0.634	-0.002	-0.31	0.637	0.642	0.63	284153
1712850900	0.636	-0.007	-1.09	0.651	0.651	0.628	578657
1712764500	0.643	0.003	0.47	0.643	0.648	0.633	553536
1712678100	0.64	-0.01	-1.54	0.656	0.656	0.637	449975
1712591700	0.65	0.011	1.72	0.639	0.651	0.639	283663
1712332500	0.639	-0.018	-2.74	0.645	0.657	0.638	740688
1712246100	0.657	0	0.00	0.657	0.659	0.644	728703
1712159700	0.657	0.001	0.15	0.66	0.66	0.644	685366
1712073300	0.656	-0.016	-2.38	0.672	0.672	0.656	527296
1711644900	0.672	-0.004	-0.59	0.672	0.677	0.661	695953
1711558500	0.676	0.017	2.58	0.659	0.678	0.656	638605
1711472100	0.659	-0.009	-1.35	0.673	0.673	0.658	694450
1711385700	0.668	0.001	0.15	0.662	0.67	0.661	455267
1711126500	0.667	-0.003	-0.45	0.676	0.676	0.66	426625
1711040100	0.67	-0.002	-0.30	0.681	0.681	0.667	366656
1710953700	0.672	-0.006	-0.88	0.676	0.677	0.669	276882
1710867300	0.678	-0.004	-0.59	0.681	0.681	0.673	256087
1710780900	0.682	0	0.00	0.682	0.687	0.673	305663
1710521700	0.682	-0.004	-0.58	0.6899999	0.6909999	0.682	268522
1710435300	0.686	0.002	0.29	0.6879999	0.704	0.685	1306117
1710348900	0.684	-0.001	-0.15	0.683	0.6899999	0.672	502840
1710262500	0.685	-0.002	-0.29	0.7	0.7	0.682	312091
1710176100	0.687	-0.006	-0.87	0.683	0.6939999	0.683	261846
1709916900	0.6929999	0.001	0.14	0.6899999	0.701	0.686	433686
1709830500	0.6919999	-0.014	-1.98	0.704	0.704	0.6899999	585328
1709744100	0.706	-0.01	-1.40	0.72	0.72	0.702	493050
1709657700	0.716	-0.005	-0.69	0.722	0.726	0.708	1079604
1709571300	0.721	-0.003	-0.41	0.719	0.741	0.709	1546003
1709312100	0.724	-0.016	-2.16	0.76	0.76	0.714	1719286
1709225700	0.74	0.032	4.52	0.718	0.749	0.704	3116937
1709139300	0.708	-0.009	-1.26	0.717	0.718	0.703	427892
1709052900	0.717	0.0270001	3.91	0.6899999	0.717	0.684	1057281
1708966500	0.6899999	-0.006	-0.86	0.6959999	0.6959999	0.681	320828
1708707300	0.6959999	0.004	0.58	0.6949999	0.6969999	0.685	316542
1708620900	0.6919999	0.0079999	1.17	0.682	0.6969999	0.682	395580
1708534500	0.684	0.001	0.15	0.683	0.6879999	0.678	332487
1708448100	0.683	-0.004	-0.58	0.6879999	0.6899999	0.682	151217
1708361700	0.687	-0.002	-0.29	0.684	0.6919999	0.684	194859
1708102500	0.6889999	-0.006	-0.86	0.6939999	0.702	0.685	405031
1708016100	0.6949999	0.005	0.72	0.6909999	0.7	0.6889999	468795
1707929700	0.6899999	0.002	0.29	0.7	0.7	0.685	234092

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions