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 |
| Mar 01, 2021 | $10.12 | $10.51 | $10.12 | $10.40 | 66 312 |
| Feb 26, 2021 | $11.11 | $11.11 | $9.50 | $9.85 | 103 337 |
| Feb 25, 2021 | $12.40 | $12.40 | $11.07 | $11.22 | 80 054 |
| Feb 24, 2021 | $11.61 | $12.32 | $11.61 | $12.21 | 118 944 |
| Feb 23, 2021 | $10.86 | $11.50 | $10.62 | $11.41 | 102 079 |
| Feb 22, 2021 | $10.33 | $10.97 | $10.15 | $10.80 | 87 681 |
| Feb 19, 2021 | $10.25 | $10.64 | $10.02 | $10.17 | 70 457 |
| Feb 18, 2021 | $9.96 | $10.32 | $9.77 | $10.32 | 73 107 |
| Feb 17, 2021 | $9.80 | $10.14 | $9.62 | $10.07 | 49 032 |
| Feb 16, 2021 | $9.47 | $10.08 | $9.29 | $9.88 | 47 574 |
| Feb 12, 2021 | $8.82 | $9.32 | $8.74 | $9.25 | 86 903 |
| Feb 11, 2021 | $8.78 | $9.00 | $8.65 | $8.94 | 27 740 |
| Feb 10, 2021 | $9.01 | $9.18 | $8.80 | $8.81 | 59 544 |
| Feb 09, 2021 | $9.05 | $9.15 | $8.84 | $8.91 | 52 742 |
| Feb 08, 2021 | $9.05 | $9.36 | $9.00 | $9.01 | 71 277 |
| Feb 05, 2021 | $9.06 | $9.17 | $8.90 | $9.05 | 93 485 |
| Feb 04, 2021 | $9.30 | $9.71 | $8.78 | $8.90 | 62 841 |
| Feb 03, 2021 | $8.84 | $9.12 | $8.78 | $8.94 | 21 996 |
| Feb 02, 2021 | $8.66 | $9.07 | $8.50 | $8.74 | 66 950 |
| Feb 01, 2021 | $8.38 | $8.92 | $8.21 | $8.67 | 60 199 |
| Jan 29, 2021 | $8.43 | $8.70 | $8.15 | $8.15 | 39 271 |
| Jan 28, 2021 | $8.50 | $8.73 | $8.17 | $8.36 | 33 999 |
| Jan 27, 2021 | $8.87 | $8.87 | $8.51 | $8.51 | 21 732 |
| Jan 26, 2021 | $9.24 | $9.24 | $8.80 | $9.13 | 59 119 |
| Jan 25, 2021 | $9.00 | $9.12 | $8.67 | $9.05 | 33 520 |
