NASDAQ:GEOS
Geospace Technologies Corporation Stock Price (Quote)
$12.53
+0.280 (+2.29%)
At Close: Apr 23, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $11.79 | $14.83 | Tuesday, 23rd Apr 2024 GEOS stock ended at $12.53. This is 2.29% more than the trading day before Monday, 22nd Apr 2024. During the day the stock fluctuated 7.97% from a day low at $11.79 to a day high of $12.73. |
| 90 days | $11.40 | $17.03 | |
| 52 weeks | $6.60 | $17.03 |
| Date | Open | High | Low | Close | Volume |
| Oct 28, 2020 | $5.72 | $5.77 | $5.36 | $5.48 | 58 115 |
| Oct 27, 2020 | $5.94 | $5.94 | $5.75 | $5.75 | 19 532 |
| Oct 26, 2020 | $5.87 | $5.90 | $5.60 | $5.76 | 67 404 |
| Oct 23, 2020 | $5.90 | $5.91 | $5.65 | $5.88 | 32 459 |
| Oct 22, 2020 | $5.95 | $5.98 | $5.79 | $5.84 | 22 299 |
| Oct 21, 2020 | $5.96 | $6.11 | $5.76 | $5.87 | 27 863 |
| Oct 20, 2020 | $5.88 | $5.99 | $5.84 | $5.91 | 14 801 |
| Oct 19, 2020 | $5.76 | $6.00 | $5.75 | $5.85 | 36 356 |
| Oct 16, 2020 | $5.82 | $5.87 | $5.75 | $5.75 | 15 998 |
| Oct 15, 2020 | $5.75 | $5.90 | $5.73 | $5.86 | 34 429 |
| Oct 14, 2020 | $5.81 | $5.88 | $5.72 | $5.77 | 19 090 |
| Oct 13, 2020 | $6.00 | $6.07 | $5.60 | $5.72 | 53 349 |
| Oct 12, 2020 | $6.12 | $6.20 | $5.71 | $5.85 | 56 242 |
| Oct 09, 2020 | $6.00 | $6.11 | $5.92 | $6.11 | 41 448 |
| Oct 08, 2020 | $6.00 | $6.18 | $5.99 | $6.02 | 29 115 |
| Oct 07, 2020 | $6.29 | $6.29 | $5.92 | $5.97 | 42 940 |
| Oct 06, 2020 | $6.28 | $6.47 | $6.17 | $6.17 | 48 214 |
| Oct 05, 2020 | $6.32 | $6.48 | $6.26 | $6.28 | 29 425 |
| Oct 02, 2020 | $5.95 | $6.20 | $5.95 | $6.18 | 25 975 |
| Oct 01, 2020 | $6.16 | $6.21 | $5.99 | $6.08 | 108 791 |
| Sep 30, 2020 | $6.16 | $6.25 | $6.07 | $6.18 | 49 826 |
| Sep 29, 2020 | $6.02 | $6.22 | $6.02 | $6.16 | 80 639 |
| Sep 28, 2020 | $5.78 | $6.42 | $5.78 | $6.25 | 48 973 |
| Sep 25, 2020 | $5.69 | $5.76 | $5.64 | $5.68 | 35 721 |
| Sep 24, 2020 | $5.75 | $5.80 | $5.66 | $5.76 | 29 418 |
