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 |
| Feb 23, 2023 | $5.31 | $5.78 | $5.31 | $5.78 | 33 070 |
| Feb 22, 2023 | $5.52 | $5.52 | $5.18 | $5.18 | 65 765 |
| Feb 21, 2023 | $5.43 | $5.57 | $5.33 | $5.48 | 31 739 |
| Feb 17, 2023 | $5.62 | $5.67 | $5.49 | $5.49 | 37 712 |
| Feb 16, 2023 | $5.66 | $5.70 | $5.51 | $5.58 | 40 909 |
| Feb 15, 2023 | $5.21 | $5.77 | $5.21 | $5.60 | 88 055 |
| Feb 14, 2023 | $5.61 | $5.61 | $5.51 | $5.51 | 18 183 |
| Feb 13, 2023 | $5.52 | $5.72 | $5.52 | $5.61 | 13 519 |
| Feb 10, 2023 | $5.35 | $5.60 | $5.35 | $5.48 | 34 996 |
| Feb 09, 2023 | $5.48 | $5.48 | $5.23 | $5.33 | 77 601 |
| Feb 08, 2023 | $5.00 | $5.11 | $4.95 | $5.04 | 30 911 |
| Feb 07, 2023 | $4.87 | $4.99 | $4.87 | $4.97 | 14 890 |
| Feb 06, 2023 | $4.87 | $4.98 | $4.87 | $4.91 | 8 736 |
| Feb 03, 2023 | $4.90 | $4.92 | $4.83 | $4.87 | 8 481 |
| Feb 02, 2023 | $4.75 | $4.98 | $4.74 | $4.97 | 25 968 |
| Feb 01, 2023 | $4.92 | $4.92 | $4.81 | $4.81 | 7 693 |
| Jan 31, 2023 | $4.77 | $4.81 | $4.75 | $4.76 | 21 073 |
| Jan 30, 2023 | $4.80 | $4.92 | $4.71 | $4.77 | 37 286 |
| Jan 27, 2023 | $4.79 | $4.79 | $4.75 | $4.76 | 7 524 |
| Jan 26, 2023 | $4.77 | $4.82 | $4.67 | $4.78 | 8 624 |
| Jan 25, 2023 | $4.74 | $4.84 | $4.73 | $4.74 | 24 612 |
| Jan 24, 2023 | $4.67 | $4.79 | $4.67 | $4.76 | 38 877 |
| Jan 23, 2023 | $4.72 | $4.85 | $4.67 | $4.71 | 50 493 |
| Jan 20, 2023 | $4.75 | $4.75 | $4.69 | $4.74 | 3 800 |
| Jan 19, 2023 | $4.58 | $4.75 | $4.57 | $4.74 | 9 642 |
