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 |
| Jul 22, 2020 | $7.92 | $7.99 | $7.67 | $7.73 | 50 400 |
| Jul 21, 2020 | $7.69 | $8.15 | $7.69 | $7.88 | 61 400 |
| Jul 20, 2020 | $7.24 | $7.90 | $7.12 | $7.49 | 60 500 |
| Jul 17, 2020 | $7.59 | $7.59 | $7.07 | $7.32 | 65 400 |
| Jul 16, 2020 | $7.47 | $7.82 | $7.39 | $7.66 | 65 600 |
| Jul 15, 2020 | $7.05 | $7.69 | $7.02 | $7.54 | 59 300 |
| Jul 14, 2020 | $6.70 | $6.87 | $6.64 | $6.78 | 42 000 |
| Jul 13, 2020 | $6.78 | $6.93 | $6.64 | $6.70 | 21 200 |
| Jul 10, 2020 | $6.40 | $6.72 | $6.35 | $6.66 | 22 000 |
| Jul 09, 2020 | $6.60 | $6.61 | $6.28 | $6.41 | 44 600 |
| Jul 08, 2020 | $6.58 | $6.69 | $6.41 | $6.62 | 47 700 |
| Jul 07, 2020 | $6.89 | $6.90 | $6.54 | $6.61 | 72 000 |
| Jul 06, 2020 | $6.93 | $7.08 | $6.76 | $6.97 | 54 300 |
| Jul 02, 2020 | $7.01 | $7.16 | $6.63 | $6.71 | 69 039 |
| Jul 01, 2020 | $7.54 | $7.65 | $6.79 | $6.84 | 80 407 |
| Jun 30, 2020 | $7.96 | $8.05 | $7.45 | $7.52 | 87 177 |
| Jun 29, 2020 | $6.69 | $8.02 | $6.64 | $8.01 | 206 787 |
| Jun 26, 2020 | $6.39 | $6.69 | $6.13 | $6.59 | 1 389 601 |
| Jun 25, 2020 | $6.25 | $6.49 | $6.06 | $6.46 | 167 052 |
| Jun 24, 2020 | $6.53 | $6.62 | $6.18 | $6.23 | 210 694 |
| Jun 23, 2020 | $6.89 | $6.90 | $6.59 | $6.72 | 132 532 |
| Jun 22, 2020 | $7.44 | $7.44 | $6.51 | $6.72 | 188 147 |
| Jun 19, 2020 | $6.85 | $7.57 | $6.65 | $7.54 | 158 940 |
| Jun 18, 2020 | $6.89 | $6.99 | $6.51 | $6.65 | 191 170 |
| Jun 17, 2020 | $7.36 | $7.36 | $6.88 | $6.89 | 77 416 |
