NASDAQ:GEOS
$4.76
(
-0.523%
)
Friday, 27th Jan 2023
Geospace Technologies Corporation Stock Price (Quote)
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $3.90 | $4.85 | Friday, 27th Jan 2023 GEOS stock ended at $4.76. This is 0.523% less than the trading day before Thursday, 26th Jan 2023. During the day the stock fluctuated 0.84% from a day low at $4.75 to a day high of $4.79. |
| 90 days | $3.76 | $4.86 | |
| 52 weeks | $3.76 | $8.88 |
Historical Geospace Technologies Corporation prices
| Date | Open | High | Low | Close | Volume |
| 2023-01-27 | $4.79 | $4.79 | $4.75 | $4.76 | 7 524 |
| 2023-01-26 | $4.77 | $4.82 | $4.67 | $4.78 | 8 624 |
| 2023-01-25 | $4.74 | $4.84 | $4.73 | $4.74 | 24 612 |
| 2023-01-24 | $4.67 | $4.79 | $4.67 | $4.76 | 38 877 |
| 2023-01-23 | $4.72 | $4.85 | $4.67 | $4.71 | 50 493 |
| 2023-01-20 | $4.75 | $4.75 | $4.69 | $4.74 | 3 800 |
| 2023-01-19 | $4.58 | $4.75 | $4.57 | $4.74 | 9 642 |
| 2023-01-18 | $4.60 | $4.72 | $4.54 | $4.55 | 20 108 |
| 2023-01-17 | $4.62 | $4.70 | $4.50 | $4.55 | 10 007 |
| 2023-01-13 | $4.65 | $4.65 | $4.51 | $4.56 | 14 209 |
| 2023-01-12 | $4.75 | $4.80 | $4.47 | $4.74 | 26 706 |
| 2023-01-11 | $4.49 | $4.75 | $4.49 | $4.68 | 32 400 |
| 2023-01-10 | $4.30 | $4.50 | $4.30 | $4.41 | 73 700 |
| 2023-01-09 | $4.29 | $4.34 | $4.09 | $4.30 | 35 700 |
| 2023-01-06 | $4.25 | $4.25 | $4.07 | $4.22 | 16 300 |
| 2023-01-05 | $4.05 | $4.15 | $4.05 | $4.09 | 16 465 |
| 2023-01-04 | $4.00 | $4.11 | $3.96 | $4.05 | 26 496 |
| 2023-01-03 | $4.24 | $4.30 | $4.02 | $4.02 | 31 095 |
| 2022-12-30 | $4.05 | $4.27 | $4.05 | $4.22 | 30 800 |
| 2022-12-29 | $3.96 | $4.13 | $3.96 | $4.10 | 41 109 |
| 2022-12-28 | $4.02 | $4.02 | $3.90 | $4.00 | 71 840 |
| 2022-12-27 | $4.01 | $4.05 | $3.99 | $4.00 | 24 010 |
| 2022-12-23 | $4.01 | $4.09 | $4.01 | $4.03 | 22 173 |
| 2022-12-22 | $4.00 | $4.03 | $3.92 | $4.01 | 54 536 |
| 2022-12-21 | $4.00 | $4.04 | $3.95 | $3.96 | 91 945 |
| 2022-12-20 | $3.95 | $4.07 | $3.86 | $3.97 | 133 659 |
| 2022-12-19 | $4.11 | $4.15 | $3.90 | $3.97 | 101 818 |
| 2022-12-16 | $3.76 | $4.10 | $3.76 | $4.07 | 70 339 |
| 2022-12-15 | $3.96 | $4.03 | $3.82 | $3.89 | 66 055 |
| 2022-12-14 | $4.04 | $4.23 | $3.95 | $4.00 | 135 649 |
| 2022-12-13 | $4.19 | $4.26 | $3.96 | $4.01 | 51 128 |
| 2022-12-12 | $4.22 | $4.27 | $4.04 | $4.09 | 58 375 |
| 2022-12-09 | $4.40 | $4.40 | $4.21 | $4.22 | 11 154 |
| 2022-12-08 | $4.32 | $4.38 | $4.23 | $4.30 | 44 052 |
| 2022-12-07 | $4.25 | $4.41 | $4.25 | $4.30 | 72 817 |
| 2022-12-06 | $4.26 | $4.35 | $4.25 | $4.30 | 22 596 |
| 2022-12-05 | $4.43 | $4.55 | $4.24 | $4.25 | 44 643 |
| 2022-12-02 | $4.52 | $4.61 | $4.40 | $4.40 | 12 653 |
| 2022-12-01 | $4.43 | $4.69 | $4.43 | $4.52 | 7 844 |
| 2022-11-30 | $4.49 | $4.59 | $4.44 | $4.47 | 27 792 |
| 2022-11-29 | $4.59 | $4.60 | $4.40 | $4.46 | 49 761 |
| 2022-11-28 | $4.54 | $4.75 | $4.41 | $4.52 | 42 916 |
| 2022-11-25 | $4.63 | $4.73 | $4.60 | $4.71 | 16 868 |
| 2022-11-23 | $4.68 | $4.72 | $4.42 | $4.69 | 12 325 |
| 2022-11-22 | $4.53 | $4.63 | $4.43 | $4.56 | 72 026 |
| 2022-11-21 | $4.53 | $4.72 | $4.48 | $4.51 | 39 961 |
| 2022-11-18 | $4.50 | $4.68 | $4.50 | $4.65 | 72 190 |
| 2022-11-17 | $4.75 | $4.78 | $4.47 | $4.51 | 9 015 |
| 2022-11-16 | $4.82 | $4.82 | $4.82 | $4.82 | 971 |
| 2022-11-15 | $4.80 | $4.85 | $4.79 | $4.79 | 5 398 |
About Geospace Technologies Corporation
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
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
