NASDAQ:GEOS
Geospace Technologies Corporation Stock Price (Quote)
$12.48
-0.0500 (-0.399%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $11.79 | $14.83 | Wednesday, 24th Apr 2024 GEOS stock ended at $12.48. This is 0.399% less than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 4.16% from a day low at $12.13 to a day high of $12.64. |
| 90 days | $11.40 | $17.03 | |
| 52 weeks | $6.60 | $17.03 |
| Date | Open | High | Low | Close | Volume |
| Nov 29, 2023 | $12.00 | $12.22 | $11.88 | $11.98 | 30 577 |
| Nov 28, 2023 | $12.70 | $12.70 | $11.71 | $11.99 | 62 039 |
| Nov 27, 2023 | $12.46 | $12.80 | $12.24 | $12.71 | 102 324 |
| Nov 24, 2023 | $12.10 | $12.31 | $12.04 | $12.12 | 20 591 |
| Nov 22, 2023 | $12.06 | $12.29 | $12.04 | $12.11 | 32 623 |
| Nov 21, 2023 | $12.06 | $12.49 | $11.91 | $12.29 | 58 131 |
| Nov 20, 2023 | $12.23 | $12.46 | $12.06 | $12.10 | 69 695 |
| Nov 17, 2023 | $11.85 | $12.67 | $11.43 | $12.03 | 153 547 |
| Nov 16, 2023 | $11.77 | $12.07 | $11.34 | $11.77 | 38 664 |
| Nov 15, 2023 | $12.00 | $12.41 | $11.87 | $12.03 | 50 696 |
| Nov 14, 2023 | $12.15 | $12.29 | $11.81 | $12.10 | 54 286 |
| Nov 13, 2023 | $12.01 | $12.14 | $11.44 | $12.00 | 34 924 |
| Nov 10, 2023 | $11.22 | $11.90 | $11.22 | $11.84 | 30 481 |
| Nov 09, 2023 | $11.12 | $11.39 | $11.12 | $11.28 | 19 163 |
| Nov 08, 2023 | $10.87 | $11.31 | $10.87 | $11.19 | 29 554 |
| Nov 07, 2023 | $11.33 | $11.33 | $10.82 | $10.88 | 39 629 |
| Nov 06, 2023 | $11.57 | $11.79 | $11.33 | $11.37 | 35 343 |
| Nov 03, 2023 | $11.94 | $11.95 | $11.48 | $11.73 | 49 069 |
| Nov 02, 2023 | $11.85 | $12.23 | $11.82 | $11.94 | 61 509 |
| Nov 01, 2023 | $11.97 | $12.17 | $11.77 | $11.79 | 28 343 |
| Oct 31, 2023 | $11.77 | $12.27 | $11.58 | $11.99 | 60 628 |
| Oct 30, 2023 | $12.55 | $12.67 | $11.37 | $11.76 | 98 977 |
| Oct 27, 2023 | $12.45 | $12.71 | $12.16 | $12.57 | 38 058 |
| Oct 26, 2023 | $12.07 | $12.54 | $12.07 | $12.45 | 49 515 |
| Oct 25, 2023 | $12.27 | $12.50 | $12.05 | $12.13 | 58 104 |
