NASDAQ:GEOS
Geospace Technologies Corporation Stock Price (Quote)
$12.51
+0.250 (+2.04%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $12.11 | $14.83 | Friday, 19th Apr 2024 GEOS stock ended at $12.51. This is 2.04% more than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 2.78% from a day low at $12.22 to a day high of $12.56. |
| 90 days | $11.40 | $17.03 | |
| 52 weeks | $6.60 | $17.03 |
| Date | Open | High | Low | Close | Volume |
| 2024-03-14 | $12.17 | $12.66 | $12.01 | $12.66 | 40 640 |
| 2024-03-13 | $12.00 | $12.25 | $11.92 | $12.11 | 29 582 |
| 2024-03-12 | $12.09 | $12.16 | $11.79 | $11.91 | 43 835 |
| 2024-03-11 | $12.08 | $12.13 | $11.67 | $12.08 | 61 407 |
| 2024-03-08 | $12.31 | $12.34 | $11.95 | $12.08 | 44 642 |
| 2024-03-07 | $12.18 | $12.40 | $12.15 | $12.36 | 44 132 |
| 2024-03-06 | $12.60 | $12.90 | $12.24 | $12.29 | 39 653 |
| 2024-03-05 | $12.72 | $12.85 | $12.53 | $12.58 | 34 495 |
| 2024-03-04 | $13.04 | $13.41 | $12.73 | $12.81 | 98 559 |
| 2024-03-01 | $12.24 | $13.11 | $12.24 | $13.09 | 75 868 |
| 2024-02-29 | $12.32 | $12.59 | $12.14 | $12.32 | 51 452 |
| 2024-02-28 | $12.62 | $12.70 | $12.20 | $12.31 | 39 100 |
| 2024-02-27 | $13.05 | $13.20 | $12.57 | $12.68 | 45 814 |
| 2024-02-26 | $12.76 | $13.32 | $12.76 | $13.00 | 63 727 |
| 2024-02-23 | $12.28 | $12.75 | $12.11 | $12.74 | 60 776 |
| 2024-02-22 | $12.64 | $12.90 | $11.92 | $12.33 | 82 358 |
| 2024-02-21 | $12.63 | $13.16 | $12.44 | $12.63 | 76 592 |
| 2024-02-20 | $11.91 | $12.91 | $11.91 | $12.68 | 149 895 |
| 2024-02-16 | $12.15 | $12.15 | $11.79 | $11.98 | 74 592 |
| 2024-02-15 | $11.94 | $12.20 | $11.76 | $12.10 | 76 306 |
| 2024-02-14 | $12.59 | $12.89 | $11.99 | $12.04 | 85 645 |
| 2024-02-13 | $12.26 | $12.85 | $12.07 | $12.70 | 149 055 |
| 2024-02-12 | $11.66 | $12.51 | $11.50 | $12.23 | 355 738 |
| 2024-02-09 | $13.07 | $13.10 | $11.40 | $11.89 | 607 337 |
| 2024-02-08 | $15.75 | $17.03 | $13.71 | $14.22 | 367 906 |
