NASDAQ:GEOS
Geospace Technologies Corporation Stock Price (Quote)
$12.52
+0.0400 (+0.321%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $11.79 | $14.83 | Thursday, 25th Apr 2024 GEOS stock ended at $12.52. This is 0.321% more than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 3.35% from a day low at $12.24 to a day high of $12.65. |
| 90 days | $11.40 | $17.03 | |
| 52 weeks | $6.60 | $17.03 |
| Date | Open | High | Low | Close | Volume |
| Jan 08, 2024 | $14.03 | $14.48 | $13.67 | $13.88 | 145 396 |
| Jan 05, 2024 | $12.70 | $14.30 | $12.70 | $14.03 | 494 171 |
| Jan 04, 2024 | $12.61 | $13.32 | $12.56 | $12.79 | 371 986 |
| Jan 03, 2024 | $12.02 | $12.34 | $12.02 | $12.34 | 48 916 |
| Jan 02, 2024 | $13.12 | $13.12 | $12.12 | $12.19 | 70 116 |
| Dec 29, 2023 | $12.83 | $13.09 | $12.58 | $12.96 | 47 742 |
| Dec 28, 2023 | $12.83 | $12.91 | $12.65 | $12.83 | 34 785 |
| Dec 27, 2023 | $12.90 | $13.20 | $12.51 | $12.99 | 80 262 |
| Dec 26, 2023 | $13.15 | $13.15 | $12.90 | $12.95 | 53 636 |
| Dec 22, 2023 | $12.95 | $13.25 | $12.85 | $12.99 | 47 813 |
| Dec 21, 2023 | $12.80 | $13.15 | $12.69 | $12.95 | 57 520 |
| Dec 20, 2023 | $13.12 | $13.12 | $12.63 | $12.80 | 52 420 |
| Dec 19, 2023 | $12.81 | $13.25 | $12.75 | $13.07 | 77 107 |
| Dec 18, 2023 | $12.50 | $12.95 | $11.92 | $12.90 | 198 848 |
| Dec 15, 2023 | $11.96 | $12.98 | $11.78 | $12.07 | 514 845 |
| Dec 14, 2023 | $11.28 | $11.65 | $11.23 | $11.44 | 55 180 |
| Dec 13, 2023 | $11.18 | $11.33 | $10.78 | $11.31 | 55 867 |
| Dec 12, 2023 | $10.93 | $11.41 | $10.93 | $11.09 | 40 007 |
| Dec 11, 2023 | $11.37 | $11.37 | $10.35 | $11.20 | 128 335 |
| Dec 08, 2023 | $11.87 | $11.98 | $11.30 | $11.47 | 32 582 |
| Dec 07, 2023 | $11.86 | $12.01 | $11.78 | $11.92 | 21 915 |
| Dec 06, 2023 | $11.84 | $12.36 | $11.47 | $11.90 | 137 808 |
| Dec 05, 2023 | $12.01 | $12.26 | $11.72 | $11.84 | 21 542 |
| Dec 04, 2023 | $12.22 | $12.24 | $11.86 | $12.12 | 58 988 |
| Dec 01, 2023 | $12.00 | $12.36 | $11.85 | $12.11 | 75 922 |
