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 |
| Aug 14, 2023 | $9.10 | $9.35 | $8.91 | $9.20 | 92 546 |
| Aug 11, 2023 | $8.47 | $8.87 | $8.26 | $8.65 | 38 698 |
| Aug 10, 2023 | $7.65 | $8.01 | $7.65 | $7.95 | 37 662 |
| Aug 09, 2023 | $7.70 | $7.76 | $7.45 | $7.59 | 9 077 |
| Aug 08, 2023 | $7.54 | $7.56 | $7.27 | $7.44 | 14 974 |
| Aug 07, 2023 | $7.60 | $7.89 | $7.57 | $7.57 | 12 168 |
| Aug 04, 2023 | $7.70 | $7.84 | $7.56 | $7.75 | 8 008 |
| Aug 03, 2023 | $8.04 | $8.04 | $7.51 | $7.55 | 16 854 |
| Aug 02, 2023 | $8.12 | $8.15 | $7.72 | $8.00 | 27 216 |
| Aug 01, 2023 | $8.10 | $8.23 | $7.81 | $8.02 | 19 125 |
| Jul 31, 2023 | $8.16 | $8.24 | $7.96 | $8.01 | 13 412 |
| Jul 28, 2023 | $8.04 | $8.10 | $7.92 | $8.02 | 22 250 |
| Jul 27, 2023 | $8.07 | $8.07 | $7.75 | $7.97 | 5 206 |
| Jul 26, 2023 | $8.02 | $8.08 | $7.90 | $8.07 | 8 965 |
| Jul 25, 2023 | $7.90 | $8.09 | $7.76 | $7.94 | 5 136 |
| Jul 24, 2023 | $7.73 | $7.90 | $7.60 | $7.89 | 9 744 |
| Jul 21, 2023 | $7.73 | $7.83 | $7.53 | $7.57 | 9 374 |
| Jul 20, 2023 | $7.72 | $7.91 | $7.30 | $7.72 | 45 843 |
| Jul 19, 2023 | $7.72 | $7.86 | $7.53 | $7.63 | 16 479 |
| Jul 18, 2023 | $7.62 | $7.96 | $7.58 | $7.96 | 14 518 |
| Jul 17, 2023 | $7.79 | $7.84 | $7.52 | $7.65 | 10 104 |
| Jul 14, 2023 | $7.70 | $7.94 | $7.60 | $7.71 | 4 177 |
| Jul 13, 2023 | $8.09 | $8.09 | $7.87 | $7.98 | 10 650 |
| Jul 12, 2023 | $7.93 | $8.04 | $7.91 | $8.02 | 10 590 |
| Jul 11, 2023 | $7.75 | $8.02 | $7.75 | $7.97 | 9 514 |
