NASDAQ:GEOS
Geospace Technologies Corporation Stock Price (Quote)
$12.48
-0.0500 (-0.399%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $11.79 | $14.83 | Wednesday, 24th Apr 2024 GEOS stock ended at $12.48. This is 0.399% less than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 4.16% from a day low at $12.13 to a day high of $12.64. |
| 90 days | $11.40 | $17.03 | |
| 52 weeks | $6.60 | $17.03 |
| Date | Open | High | Low | Close | Volume |
| Jun 01, 2023 | $8.27 | $8.27 | $7.92 | $8.10 | 25 000 |
| May 31, 2023 | $8.33 | $8.52 | $8.25 | $8.25 | 10 857 |
| May 30, 2023 | $8.31 | $8.42 | $8.24 | $8.36 | 11 126 |
| May 26, 2023 | $8.41 | $8.53 | $8.19 | $8.30 | 11 089 |
| May 25, 2023 | $8.55 | $8.55 | $8.35 | $8.44 | 7 215 |
| May 24, 2023 | $8.55 | $8.66 | $8.44 | $8.50 | 8 765 |
| May 23, 2023 | $8.37 | $8.65 | $8.37 | $8.44 | 10 501 |
| May 22, 2023 | $8.69 | $8.69 | $8.35 | $8.37 | 21 121 |
| May 19, 2023 | $8.83 | $8.83 | $8.64 | $8.69 | 21 481 |
| May 18, 2023 | $8.77 | $8.83 | $8.16 | $8.70 | 76 148 |
| May 17, 2023 | $8.87 | $9.16 | $8.45 | $8.84 | 63 036 |
| May 16, 2023 | $8.42 | $8.95 | $8.36 | $8.80 | 133 019 |
| May 15, 2023 | $7.86 | $8.43 | $7.78 | $8.37 | 67 103 |
| May 12, 2023 | $7.28 | $7.98 | $7.28 | $7.76 | 56 063 |
| May 11, 2023 | $7.55 | $7.61 | $7.40 | $7.42 | 15 884 |
| May 10, 2023 | $7.54 | $7.55 | $7.35 | $7.55 | 25 039 |
| May 09, 2023 | $7.37 | $7.52 | $7.30 | $7.47 | 12 753 |
| May 08, 2023 | $7.49 | $7.53 | $7.29 | $7.37 | 27 755 |
| May 05, 2023 | $7.30 | $7.50 | $7.30 | $7.49 | 30 257 |
| May 04, 2023 | $7.45 | $7.45 | $7.25 | $7.27 | 16 151 |
| May 03, 2023 | $7.43 | $7.73 | $7.41 | $7.45 | 75 528 |
| May 02, 2023 | $7.31 | $7.43 | $7.08 | $7.33 | 24 971 |
| May 01, 2023 | $7.18 | $7.50 | $7.18 | $7.24 | 30 001 |
| Apr 28, 2023 | $7.22 | $7.49 | $7.17 | $7.22 | 28 380 |
| Apr 27, 2023 | $7.51 | $7.51 | $7.13 | $7.33 | 34 052 |
