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 |
| 2023-10-18 | $13.28 | $13.39 | $13.06 | $13.32 | 37 071 |
| 2023-10-17 | $13.11 | $13.45 | $12.96 | $13.23 | 80 058 |
| 2023-10-16 | $13.71 | $13.71 | $12.90 | $13.19 | 104 950 |
| 2023-10-13 | $13.48 | $13.74 | $13.02 | $13.30 | 56 630 |
| 2023-10-12 | $13.35 | $13.73 | $13.01 | $13.31 | 76 430 |
| 2023-10-11 | $12.58 | $13.45 | $12.58 | $13.22 | 159 927 |
| 2023-10-10 | $12.11 | $12.92 | $11.96 | $12.73 | 126 765 |
| 2023-10-09 | $12.20 | $12.62 | $12.13 | $12.13 | 80 858 |
| 2023-10-06 | $11.92 | $12.42 | $11.68 | $12.20 | 40 252 |
| 2023-10-05 | $11.56 | $12.23 | $11.56 | $11.90 | 102 563 |
| 2023-10-04 | $12.57 | $12.57 | $11.63 | $11.83 | 76 128 |
| 2023-10-03 | $13.02 | $13.13 | $12.47 | $12.70 | 80 487 |
| 2023-10-02 | $12.99 | $13.29 | $12.78 | $13.15 | 102 990 |
| 2023-09-29 | $13.74 | $13.87 | $12.86 | $12.95 | 86 796 |
| 2023-09-28 | $13.92 | $13.99 | $13.53 | $13.74 | 67 081 |
| 2023-09-27 | $12.86 | $13.88 | $12.86 | $13.74 | 124 056 |
| 2023-09-26 | $13.66 | $13.66 | $12.67 | $12.83 | 130 771 |
| 2023-09-25 | $14.00 | $14.57 | $13.56 | $13.67 | 190 518 |
| 2023-09-22 | $12.51 | $13.98 | $12.42 | $13.52 | 132 935 |
| 2023-09-21 | $11.77 | $12.59 | $11.77 | $12.50 | 73 598 |
| 2023-09-20 | $11.79 | $11.89 | $11.34 | $11.66 | 29 424 |
| 2023-09-19 | $11.32 | $11.78 | $11.32 | $11.78 | 39 394 |
| 2023-09-18 | $11.60 | $11.75 | $11.31 | $11.43 | 19 826 |
| 2023-09-15 | $11.36 | $11.88 | $11.30 | $11.59 | 67 117 |
| 2023-09-14 | $11.01 | $11.46 | $11.01 | $11.36 | 35 075 |
