NASDAQ:GEOS
Geospace Technologies Corporation Stock Price (Quote)
$12.60
-0.0300 (-0.238%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $11.79 | $14.83 | Friday, 3rd May 2024 GEOS stock ended at $12.60. This is 0.238% less than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 2.16% from a day low at $12.50 to a day high of $12.77. |
| 90 days | $11.40 | $17.03 | |
| 52 weeks | $6.60 | $17.03 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Apr 26, 2023 | $7.59 | $7.70 | $7.38 | $7.43 | 18 630 |
| Apr 25, 2023 | $7.69 | $7.69 | $7.46 | $7.54 | 16 609 |
| Apr 24, 2023 | $7.58 | $7.78 | $7.43 | $7.69 | 34 669 |
| Apr 21, 2023 | $8.05 | $8.05 | $7.61 | $7.62 | 14 776 |
| Apr 20, 2023 | $8.05 | $8.12 | $7.87 | $8.05 | 25 689 |
| Apr 19, 2023 | $7.93 | $8.11 | $7.93 | $8.00 | 23 212 |
| Apr 18, 2023 | $8.11 | $8.20 | $7.83 | $7.93 | 28 705 |
| Apr 17, 2023 | $8.41 | $8.44 | $8.08 | $8.11 | 46 652 |
| Apr 14, 2023 | $8.48 | $8.48 | $8.34 | $8.41 | 23 104 |
| Apr 13, 2023 | $8.70 | $8.83 | $8.32 | $8.40 | 23 473 |
| Apr 12, 2023 | $8.61 | $8.69 | $8.49 | $8.69 | 43 654 |
| Apr 11, 2023 | $8.49 | $8.64 | $8.32 | $8.48 | 59 948 |
| Apr 10, 2023 | $8.30 | $8.59 | $8.19 | $8.38 | 78 460 |
| Apr 06, 2023 | $8.29 | $8.29 | $8.04 | $8.29 | 42 000 |
| Apr 05, 2023 | $8.10 | $8.45 | $7.85 | $8.17 | 72 618 |
| Apr 04, 2023 | $7.52 | $8.26 | $7.51 | $8.25 | 132 229 |
| Apr 03, 2023 | $7.16 | $7.49 | $7.05 | $7.49 | 102 746 |
| Mar 31, 2023 | $7.40 | $7.40 | $6.85 | $7.05 | 24 969 |
