$8.30 (-1.72%)

Volume: 11.089k

Closed: May 26, 2023

Hollow Logo Score: -0.708
Geospace Technologies Corporation Stock
$8.30 (-1.72%)

Volume: 11.089k

Closed: May 26, 2023

Score Hollow Logo -0.708
NASDAQ:GEOS

Geospace Technologies Corporation Stock Price (Quote)

$8.30 ( -1.72% ) Friday, 26th May 2023

Range Low Price High Price Comment
30 days $7.08 $9.16 Friday, 26th May 2023 GEOS stock ended at $8.30. This is 1.72% less than the trading day before Thursday, 25th May 2023. During the day the stock fluctuated 4.11% from a day low at $8.19 to a day high of $8.53.
90 days $5.27 $9.16
52 weeks $3.76 $9.16

Historical Geospace Technologies Corporation prices

Date Open High Low Close Volume
2023-05-26 $8.41 $8.53 $8.19 $8.30 11 089
2023-05-25 $8.55 $8.55 $8.35 $8.44 7 215
2023-05-24 $8.55 $8.66 $8.44 $8.50 8 765
2023-05-23 $8.37 $8.65 $8.37 $8.44 10 501
2023-05-22 $8.69 $8.69 $8.35 $8.37 21 121
2023-05-19 $8.83 $8.83 $8.64 $8.69 21 481
2023-05-18 $8.77 $8.83 $8.16 $8.70 76 148
2023-05-17 $8.87 $9.16 $8.45 $8.84 63 036
2023-05-16 $8.42 $8.95 $8.36 $8.80 133 019
2023-05-15 $7.86 $8.43 $7.78 $8.37 67 103
2023-05-12 $7.28 $7.98 $7.28 $7.76 56 063
2023-05-11 $7.55 $7.61 $7.40 $7.42 15 884
2023-05-10 $7.54 $7.55 $7.35 $7.55 25 039
2023-05-09 $7.37 $7.52 $7.30 $7.47 12 753
2023-05-08 $7.49 $7.53 $7.29 $7.37 27 755
2023-05-05 $7.30 $7.50 $7.30 $7.49 30 257
2023-05-04 $7.45 $7.45 $7.25 $7.27 16 151
2023-05-03 $7.43 $7.73 $7.41 $7.45 75 528
2023-05-02 $7.31 $7.43 $7.08 $7.33 24 971
2023-05-01 $7.18 $7.50 $7.18 $7.24 30 001
2023-04-28 $7.22 $7.49 $7.17 $7.22 28 380
2023-04-27 $7.51 $7.51 $7.13 $7.33 34 052
2023-04-26 $7.59 $7.70 $7.38 $7.43 18 630
2023-04-25 $7.69 $7.69 $7.46 $7.54 16 609
2023-04-24 $7.58 $7.78 $7.43 $7.69 34 669
2023-04-21 $8.05 $8.05 $7.61 $7.62 14 776
2023-04-20 $8.05 $8.12 $7.87 $8.05 25 689
2023-04-19 $7.93 $8.11 $7.93 $8.00 23 212
2023-04-18 $8.11 $8.20 $7.83 $7.93 28 705
2023-04-17 $8.41 $8.44 $8.08 $8.11 46 652
2023-04-14 $8.48 $8.48 $8.34 $8.41 23 104
2023-04-13 $8.70 $8.83 $8.32 $8.40 23 473
2023-04-12 $8.61 $8.69 $8.49 $8.69 43 654
2023-04-11 $8.49 $8.64 $8.32 $8.48 59 948
2023-04-10 $8.30 $8.59 $8.19 $8.38 78 460
2023-04-06 $8.29 $8.29 $8.04 $8.29 42 000
2023-04-05 $8.10 $8.45 $7.85 $8.17 72 618
2023-04-04 $7.52 $8.26 $7.51 $8.25 132 229
2023-04-03 $7.16 $7.49 $7.05 $7.49 102 746
2023-03-31 $7.40 $7.40 $6.85 $7.05 24 969
2023-03-30 $7.40 $7.40 $7.16 $7.32 34 893
2023-03-29 $7.22 $7.55 $6.91 $7.27 58 827
2023-03-28 $6.90 $7.17 $6.77 $7.17 50 977
2023-03-27 $6.40 $6.71 $6.33 $6.70 34 577
2023-03-24 $6.57 $6.61 $6.21 $6.32 24 134
2023-03-23 $6.58 $6.59 $6.41 $6.52 127 687
2023-03-22 $6.80 $7.00 $6.40 $6.50 223 416
2023-03-21 $6.56 $7.08 $6.01 $6.30 134 472
2023-03-20 $6.33 $6.33 $5.92 $6.07 108 642
2023-03-17 $6.00 $6.31 $5.75 $5.80 266 165
Click to get the best stock tips daily for free!

About Geospace Technologies Corporation

Geospace Technologies Geospace Technologies Corporation designs and manufactures instruments and equipment used in the oil and gas industry to acquire seismic data in order to locate, characterize, and monitor hydrocarbon producing reservoirs. The company operates through three segments: Oil and Gas Markets, Adjacent Markets, and Emerging Markets. The Oil and Gas Markets segment offers wireless seismic data acquisition systems and reservoir characterization products a... GEOS Profile

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT