NASDAQ:GEOS
Geospace Technologies Corporation Stock Price (Quote)
$12.25
-0.260 (-2.08%)
At Close: Apr 22, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $12.11 | $14.83 | Monday, 22nd Apr 2024 GEOS stock ended at $12.25. This is 2.08% less than the trading day before Friday, 19th Apr 2024. During the day the stock fluctuated 7.29% from a day low at $12.18 to a day high of $13.07. |
| 90 days | $11.40 | $17.03 | |
| 52 weeks | $6.60 | $17.03 |
| Date | Open | High | Low | Close | Volume |
| Jul 06, 2023 | $7.38 | $7.77 | $7.22 | $7.67 | 38 042 |
| Jul 05, 2023 | $7.64 | $7.69 | $7.31 | $7.46 | 17 033 |
| Jul 03, 2023 | $7.53 | $7.67 | $7.49 | $7.58 | 16 465 |
| Jun 30, 2023 | $7.71 | $7.95 | $7.68 | $7.77 | 3 114 |
| Jun 29, 2023 | $7.75 | $7.81 | $7.30 | $7.71 | 21 537 |
| Jun 28, 2023 | $6.80 | $7.93 | $6.71 | $7.56 | 56 683 |
| Jun 27, 2023 | $6.75 | $6.80 | $6.60 | $6.72 | 19 417 |
| Jun 26, 2023 | $7.07 | $7.16 | $6.61 | $6.80 | 25 340 |
| Jun 23, 2023 | $7.21 | $7.35 | $7.00 | $7.12 | 10 559 |
| Jun 22, 2023 | $7.78 | $7.80 | $7.03 | $7.18 | 32 923 |
| Jun 21, 2023 | $7.79 | $7.84 | $7.61 | $7.76 | 2 643 |
| Jun 20, 2023 | $7.91 | $8.01 | $7.64 | $7.76 | 9 394 |
| Jun 16, 2023 | $7.89 | $8.02 | $7.54 | $7.82 | 19 067 |
| Jun 15, 2023 | $8.10 | $8.22 | $7.88 | $7.89 | 7 834 |
| Jun 14, 2023 | $8.25 | $8.30 | $8.02 | $8.02 | 13 066 |
| Jun 13, 2023 | $8.25 | $8.29 | $8.00 | $8.19 | 12 946 |
| Jun 12, 2023 | $8.28 | $8.44 | $8.16 | $8.16 | 5 472 |
| Jun 09, 2023 | $8.36 | $8.55 | $8.30 | $8.32 | 8 634 |
| Jun 08, 2023 | $8.45 | $8.55 | $8.26 | $8.27 | 17 087 |
| Jun 07, 2023 | $8.61 | $8.61 | $8.31 | $8.33 | 11 286 |
| Jun 06, 2023 | $8.21 | $8.52 | $8.21 | $8.52 | 16 100 |
| Jun 05, 2023 | $8.05 | $8.51 | $8.04 | $8.27 | 47 871 |
| Jun 02, 2023 | $8.06 | $8.24 | $8.03 | $8.04 | 27 038 |
| Jun 01, 2023 | $8.27 | $8.27 | $7.92 | $8.10 | 25 000 |
| May 31, 2023 | $8.33 | $8.52 | $8.25 | $8.25 | 10 857 |
