$4.76 (-0.523%)

Volume: 7.524k

Closed: Jan 27, 2023

Hollow Logo Score: 2.750
Geospace Technologies Corporation Stock
$4.76 (-0.523%)

Volume: 7.524k

Closed: Jan 27, 2023

Score Hollow Logo 2.750
NASDAQ:GEOS

Geospace Technologies Corporation Stock Price (Quote)

$4.76 ( -0.523% ) Friday, 27th Jan 2023

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

Hot Stocks To Watch:

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