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 |
| Jun 16, 2020 | $7.38 | $7.79 | $7.11 | $7.29 | 106 043 |
| Jun 15, 2020 | $6.88 | $7.48 | $6.78 | $7.15 | 109 453 |
| Jun 12, 2020 | $7.18 | $7.53 | $7.08 | $7.26 | 126 051 |
| Jun 11, 2020 | $7.59 | $7.88 | $6.94 | $7.01 | 145 126 |
| Jun 10, 2020 | $8.73 | $8.73 | $8.02 | $8.06 | 84 838 |
| Jun 09, 2020 | $9.51 | $9.51 | $8.51 | $8.73 | 87 535 |
| Jun 08, 2020 | $8.68 | $9.57 | $8.56 | $9.48 | 143 248 |
| Jun 05, 2020 | $8.37 | $8.50 | $8.09 | $8.48 | 125 019 |
| Jun 04, 2020 | $7.54 | $8.09 | $7.43 | $8.06 | 95 177 |
| Jun 03, 2020 | $7.90 | $8.15 | $7.51 | $7.68 | 161 798 |
| Jun 02, 2020 | $8.00 | $8.34 | $7.56 | $7.82 | 90 106 |
| Jun 01, 2020 | $8.11 | $8.29 | $7.72 | $7.89 | 109 135 |
| May 29, 2020 | $8.01 | $8.21 | $7.36 | $7.88 | 218 797 |
| May 28, 2020 | $7.32 | $8.44 | $7.21 | $8.16 | 151 628 |
| May 27, 2020 | $7.19 | $7.30 | $6.85 | $7.27 | 110 626 |
| May 26, 2020 | $7.20 | $7.26 | $6.87 | $7.07 | 74 945 |
| May 22, 2020 | $6.78 | $7.00 | $6.50 | $6.87 | 62 687 |
| May 21, 2020 | $6.90 | $7.04 | $6.70 | $6.75 | 84 053 |
| May 20, 2020 | $6.49 | $7.21 | $6.49 | $6.91 | 81 845 |
| May 19, 2020 | $6.88 | $6.90 | $6.33 | $6.35 | 93 220 |
| May 18, 2020 | $6.20 | $7.06 | $6.14 | $6.91 | 222 368 |
| May 15, 2020 | $5.88 | $6.01 | $5.70 | $5.97 | 431 013 |
| May 14, 2020 | $5.89 | $6.24 | $5.68 | $5.90 | 119 742 |
| May 13, 2020 | $6.17 | $6.36 | $5.97 | $6.16 | 110 569 |
| May 12, 2020 | $6.47 | $6.47 | $6.07 | $6.21 | 87 321 |
