Skip to main content

Geospace Technologie (NQ: GEOS )

9.930 +0.020 (+0.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 17, 2024 10.32 10.32 9.820 9.910 86,799 -0.36(-3.51%)
May 16, 2024 9.990 10.59 9.910 10.27 129,164 +0.23(+2.29%)
May 15, 2024 10.38 10.46 9.900 10.04 68,600 -0.07(-0.69%)
May 14, 2024 10.04 10.47 9.585 10.11 203,559 +0.07(+0.70%)
May 13, 2024 10.44 10.45 9.880 10.04 229,866 -0.40(-3.83%)
May 10, 2024 11.06 11.40 10.01 10.44 302,024 -3.19(-23.40%)
May 09, 2024 13.29 13.76 13.21 13.63 55,765 +0.33(+2.48%)
May 08, 2024 13.53 13.85 13.27 13.30 44,262 -0.27(-1.99%)
May 07, 2024 13.87 14.15 13.49 13.57 74,770 -0.32(-2.30%)
May 06, 2024 12.74 14.12 12.69 13.89 95,005 +1.29(+10.24%)
May 03, 2024 12.77 12.77 12.50 12.60 38,852 -0.03(-0.24%)
May 02, 2024 11.88 12.91 11.88 12.63 68,198 +0.75(+6.31%)
May 01, 2024 12.12 12.20 11.81 11.88 105,060 -0.27(-2.22%)
Apr 30, 2024 12.50 12.50 12.14 12.15 49,191 -0.42(-3.34%)
Apr 29, 2024 12.75 12.88 12.55 12.57 62,893 -0.07(-0.55%)
Apr 26, 2024 12.55 12.98 12.54 12.64 39,621 +0.12(+0.96%)
Apr 25, 2024 12.50 12.65 12.24 12.52 32,522 +0.04(+0.32%)
Apr 24, 2024 12.31 12.63 12.13 12.48 33,196 -0.05(-0.40%)
Apr 23, 2024 12.10 12.73 11.79 12.53 49,144 +0.28(+2.29%)
Apr 22, 2024 12.52 13.07 12.18 12.25 78,366 -0.26(-2.08%)
Apr 19, 2024 12.22 12.56 12.22 12.51 68,045 +0.25(+2.04%)
Apr 18, 2024 12.35 12.56 12.15 12.26 41,916 +0.01(+0.08%)
Apr 17, 2024 12.50 12.67 12.11 12.25 27,444 -0.12(-0.97%)
Apr 16, 2024 12.85 12.85 12.17 12.37 48,846 -0.45(-3.51%)
Apr 15, 2024 13.06 13.34 12.53 12.82 59,659 -0.31(-2.36%)
Apr 12, 2024 13.54 13.72 12.93 13.13 39,928 -0.32(-2.38%)
Apr 11, 2024 12.67 13.45 12.64 13.45 42,737 +0.31(+2.36%)
Apr 10, 2024 13.18 13.19 12.80 13.14 65,128 -0.24(-1.79%)
Apr 09, 2024 13.62 13.71 13.38 13.38 56,841 -0.16(-1.18%)
Apr 08, 2024 14.16 14.36 13.54 13.54 35,362 -0.45(-3.22%)
Apr 05, 2024 13.77 14.83 13.67 13.99 77,164 +0.34(+2.49%)
Apr 04, 2024 14.17 14.17 13.36 13.65 57,117 -0.37(-2.64%)
Apr 03, 2024 13.96 14.32 13.96 14.02 47,190 +0.15(+1.08%)
Apr 02, 2024 13.76 13.96 13.64 13.87 41,210 +0.25(+1.84%)
Apr 01, 2024 13.15 13.86 13.07 13.62 71,900 +0.43(+3.26%)
Mar 28, 2024 12.82 13.34 12.82 13.19 27,299 +0.15(+1.15%)
Mar 27, 2024 12.69 13.06 12.40 13.04 51,041 +0.35(+2.76%)
Mar 26, 2024 12.98 13.20 12.69 12.69 91,002 -0.28(-2.16%)
Mar 25, 2024 13.54 13.85 12.97 12.97 102,205 -0.73(-5.33%)
Mar 22, 2024 13.10 14.22 13.10 13.70 124,363 +0.62(+4.74%)
Mar 21, 2024 12.81 13.13 12.58 13.08 52,896 +0.27(+2.11%)
Mar 20, 2024 12.52 12.90 12.49 12.81 40,366 +0.22(+1.75%)
Mar 19, 2024 12.47 12.91 12.20 12.59 71,240 +0.12(+0.96%)
Mar 18, 2024 12.51 12.86 12.20 12.47 52,589 -0.02(-0.16%)
Mar 15, 2024 12.72 12.95 12.47 12.49 79,598 -0.17(-1.34%)
Mar 14, 2024 12.17 12.66 12.01 12.66 46,390 +0.55(+4.54%)
Mar 13, 2024 12.00 12.27 11.92 12.11 30,644 +0.20(+1.68%)
Mar 12, 2024 12.09 12.16 11.79 11.91 50,642 -0.17(-1.41%)
Mar 11, 2024 12.08 12.13 11.67 12.08 61,407 +0.00(+0.00%)
Mar 08, 2024 12.31 12.34 11.95 12.08 48,137 -0.28(-2.27%)
Mar 07, 2024 12.18 12.42 12.15 12.36 50,452 +0.07(+0.57%)
Mar 06, 2024 12.60 12.90 12.24 12.29 40,849 -0.29(-2.31%)
Mar 05, 2024 12.72 12.85 12.53 12.58 41,281 -0.23(-1.80%)
Mar 04, 2024 13.04 13.42 12.73 12.81 109,251 -0.28(-2.14%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.