NASDAQ:GEOS
Geospace Technologies Corporation Stock Price (Quote)
$11.88
-0.270 (-2.22%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $11.79 | $14.83 | Wednesday, 1st May 2024 GEOS stock ended at $11.88. This is 2.22% less than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 3.22% from a day low at $11.81 to a day high of $12.19. |
| 90 days | $11.40 | $17.03 | |
| 52 weeks | $6.60 | $17.03 |
| Date | Open | High | Low | Close | Volume |
| Jan 20, 2021 | $9.34 | $9.57 | $9.05 | $9.26 | 26 743 |
| Jan 19, 2021 | $9.15 | $9.35 | $8.89 | $9.33 | 45 091 |
| Jan 15, 2021 | $9.43 | $9.43 | $8.80 | $8.99 | 31 619 |
| Jan 14, 2021 | $9.18 | $9.67 | $9.16 | $9.66 | 19 019 |
| Jan 13, 2021 | $9.34 | $9.36 | $8.91 | $9.09 | 16 893 |
| Jan 12, 2021 | $8.97 | $9.39 | $8.93 | $9.29 | 26 983 |
| Jan 11, 2021 | $8.80 | $9.22 | $8.80 | $8.88 | 37 959 |
| Jan 08, 2021 | $9.28 | $9.34 | $8.70 | $8.93 | 30 192 |
| Jan 07, 2021 | $9.59 | $9.59 | $9.22 | $9.29 | 13 631 |
| Jan 06, 2021 | $9.73 | $9.73 | $9.19 | $9.36 | 68 192 |
| Jan 05, 2021 | $8.82 | $9.75 | $8.82 | $9.41 | 42 059 |
| Jan 04, 2021 | $8.57 | $9.00 | $8.50 | $8.78 | 50 425 |
| Dec 31, 2020 | $8.89 | $9.08 | $8.51 | $8.56 | 34 421 |
| Dec 30, 2020 | $9.11 | $9.11 | $9.11 | $9.11 | 0 |
| Dec 29, 2020 | $9.24 | $9.24 | $8.60 | $9.11 | 69 228 |
| Dec 28, 2020 | $10.15 | $10.15 | $9.24 | $9.28 | 62 685 |
| Dec 24, 2020 | $9.98 | $10.15 | $9.85 | $10.15 | 47 310 |
| Dec 23, 2020 | $10.28 | $10.28 | $9.92 | $9.98 | 74 927 |
| Dec 22, 2020 | $10.11 | $10.22 | $10.00 | $10.15 | 110 420 |
| Dec 21, 2020 | $9.49 | $10.29 | $8.82 | $10.11 | 137 109 |
| Dec 18, 2020 | $9.25 | $10.21 | $9.16 | $9.84 | 352 419 |
| Dec 17, 2020 | $8.87 | $9.16 | $8.87 | $9.13 | 55 946 |
| Dec 16, 2020 | $9.03 | $9.04 | $8.87 | $9.00 | 82 175 |
| Dec 15, 2020 | $8.83 | $9.09 | $8.78 | $9.02 | 84 074 |
| Dec 14, 2020 | $8.76 | $9.01 | $8.68 | $8.82 | 107 014 |
