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 |
| 2020-09-18 | $6.34 | $6.37 | $6.14 | $6.21 | 211 164 |
| 2020-09-17 | $6.20 | $6.40 | $6.15 | $6.33 | 45 870 |
| 2020-09-16 | $6.28 | $6.38 | $6.18 | $6.23 | 60 937 |
| 2020-09-15 | $6.27 | $6.29 | $6.02 | $6.18 | 59 045 |
| 2020-09-14 | $6.24 | $6.36 | $6.15 | $6.16 | 37 361 |
| 2020-09-11 | $6.21 | $6.39 | $6.19 | $6.19 | 39 326 |
| 2020-09-10 | $6.26 | $6.31 | $6.18 | $6.21 | 33 263 |
| 2020-09-09 | $6.35 | $6.41 | $6.07 | $6.29 | 56 233 |
| 2020-09-08 | $6.15 | $6.47 | $6.12 | $6.31 | 50 896 |
| 2020-09-04 | $6.33 | $6.56 | $6.10 | $6.28 | 74 493 |
| 2020-09-03 | $6.43 | $6.55 | $6.26 | $6.29 | 73 125 |
| 2020-09-02 | $6.81 | $6.85 | $6.42 | $6.43 | 39 859 |
| 2020-09-01 | $6.60 | $6.77 | $6.47 | $6.68 | 55 749 |
| 2020-08-31 | $6.74 | $6.74 | $6.50 | $6.55 | 49 543 |
| 2020-08-28 | $6.67 | $6.72 | $6.59 | $6.68 | 11 564 |
| 2020-08-27 | $6.65 | $6.87 | $6.50 | $6.70 | 27 690 |
| 2020-08-26 | $6.75 | $6.87 | $6.62 | $6.65 | 34 085 |
| 2020-08-25 | $6.63 | $6.81 | $6.41 | $6.74 | 87 342 |
| 2020-08-24 | $6.63 | $6.76 | $6.52 | $6.53 | 37 159 |
| 2020-08-21 | $6.77 | $6.77 | $6.53 | $6.63 | 27 480 |
| 2020-08-20 | $6.76 | $6.86 | $6.60 | $6.79 | 38 949 |
| 2020-08-19 | $6.87 | $7.10 | $6.84 | $6.86 | 39 722 |
| 2020-08-18 | $7.13 | $7.16 | $6.85 | $6.86 | 22 045 |
| 2020-08-17 | $7.07 | $7.19 | $6.93 | $7.14 | 42 649 |
| 2020-08-14 | $7.15 | $7.16 | $6.93 | $7.03 | 44 324 |
