NASDAQ:GEOS
Geospace Technologies Corporation Stock Price (Quote)
$12.26
+0.0100 (+0.0816%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $12.11 | $14.83 | Thursday, 18th Apr 2024 GEOS stock ended at $12.26. This is 0.0816% more than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 3.33% from a day low at $12.16 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 |
| 2024-02-06 | $15.22 | $16.05 | $15.22 | $15.48 | 112 148 |
| 2024-02-05 | $15.29 | $15.29 | $14.60 | $15.16 | 120 794 |
| 2024-02-02 | $15.00 | $15.40 | $14.94 | $15.29 | 72 056 |
| 2024-02-01 | $15.02 | $15.48 | $14.73 | $15.14 | 92 249 |
| 2024-01-31 | $14.87 | $15.22 | $14.65 | $15.06 | 71 338 |
| 2024-01-30 | $15.68 | $15.70 | $14.80 | $15.03 | 97 923 |
| 2024-01-29 | $15.50 | $16.00 | $15.40 | $15.76 | 99 457 |
| 2024-01-26 | $15.63 | $15.81 | $15.30 | $15.42 | 49 420 |
| 2024-01-25 | $15.19 | $15.53 | $15.05 | $15.33 | 46 156 |
| 2024-01-24 | $14.58 | $15.16 | $14.58 | $15.14 | 82 073 |
| 2024-01-23 | $14.98 | $15.23 | $14.56 | $14.59 | 74 594 |
| 2024-01-22 | $15.12 | $15.63 | $14.70 | $15.32 | 130 833 |
| 2024-01-19 | $15.41 | $15.45 | $15.00 | $15.18 | 69 025 |
| 2024-01-18 | $14.93 | $15.49 | $14.92 | $15.29 | 93 807 |
| 2024-01-17 | $15.09 | $15.15 | $14.51 | $14.92 | 94 178 |
| 2024-01-16 | $14.15 | $15.08 | $14.15 | $14.98 | 161 472 |
| 2024-01-12 | $13.45 | $14.31 | $13.35 | $14.04 | 130 927 |
| 2024-01-11 | $13.16 | $13.42 | $12.72 | $13.09 | 84 649 |
| 2024-01-10 | $13.77 | $13.77 | $13.19 | $13.24 | 80 887 |
| 2024-01-09 | $13.89 | $14.19 | $13.31 | $13.73 | 63 598 |
| 2024-01-08 | $14.03 | $14.48 | $13.67 | $13.88 | 145 396 |
| 2024-01-05 | $12.70 | $14.30 | $12.70 | $14.03 | 494 171 |
| 2024-01-04 | $12.61 | $13.32 | $12.56 | $12.79 | 371 986 |
| 2024-01-03 | $12.02 | $12.34 | $12.02 | $12.34 | 48 916 |
| 2024-01-02 | $13.12 | $13.12 | $12.12 | $12.19 | 70 116 |
