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 |
| Feb 03, 2016 | $9.47 | $9.49 | $8.73 | $9.32 | 213 100 |
| Feb 02, 2016 | $9.65 | $9.82 | $9.06 | $9.24 | 203 800 |
| Feb 01, 2016 | $10.58 | $10.78 | $10.02 | $10.02 | 212 900 |
| Jan 29, 2016 | $10.06 | $10.84 | $10.06 | $10.81 | 179 300 |
| Jan 28, 2016 | $10.16 | $10.53 | $9.96 | $10.03 | 143 100 |
| Jan 27, 2016 | $9.30 | $10.19 | $9.19 | $9.80 | 167 100 |
| Jan 26, 2016 | $9.82 | $10.18 | $9.27 | $9.39 | 115 300 |
| Jan 25, 2016 | $9.85 | $10.45 | $9.50 | $9.57 | 156 100 |
| Jan 22, 2016 | $9.83 | $10.30 | $9.77 | $10.15 | 273 400 |
| Jan 21, 2016 | $8.81 | $9.61 | $8.71 | $9.48 | 262 400 |
| Jan 20, 2016 | $8.24 | $8.99 | $7.62 | $8.90 | 349 000 |
| Jan 19, 2016 | $9.44 | $9.49 | $8.06 | $8.40 | 222 900 |
| Jan 15, 2016 | $9.00 | $9.39 | $8.57 | $9.34 | 255 500 |
| Jan 14, 2016 | $9.71 | $9.81 | $9.39 | $9.42 | 262 100 |
| Jan 13, 2016 | $10.89 | $11.10 | $9.56 | $9.61 | 268 700 |
| Jan 12, 2016 | $11.26 | $11.71 | $10.26 | $10.77 | 258 800 |
| Jan 11, 2016 | $11.68 | $11.99 | $10.08 | $11.00 | 318 100 |
| Jan 08, 2016 | $11.89 | $12.01 | $11.55 | $11.56 | 191 400 |
| Jan 07, 2016 | $13.21 | $13.31 | $11.73 | $11.81 | 272 100 |
| Jan 06, 2016 | $13.71 | $13.93 | $13.02 | $13.64 | 380 200 |
| Jan 05, 2016 | $14.20 | $14.30 | $13.73 | $14.17 | 162 600 |
