Geospace Technologie (NQ: GEOS )

9.410 -0.190 (-1.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 9.680 9.748 9.400 9.410 66,943 -0.19(-1.98%)
Jul 11, 2024 9.510 9.740 9.460 9.600 108,122 +0.21(+2.24%)
Jul 10, 2024 9.180 9.520 9.071 9.390 63,346 +0.31(+3.41%)
Jul 09, 2024 9.070 9.120 8.950 9.080 48,381 +0.11(+1.23%)
Jul 08, 2024 8.920 9.075 8.753 8.970 93,137 +0.00(+0.00%)
Jul 05, 2024 9.240 9.260 8.930 8.970 121,796 -0.31(-3.34%)
Jul 03, 2024 9.000 9.410 8.920 9.280 57,098 +0.37(+4.15%)
Jul 02, 2024 8.880 8.980 8.835 8.910 77,656 -0.01(-0.11%)
Jul 01, 2024 9.060 9.110 8.810 8.920 130,904 -0.06(-0.67%)
Jun 28, 2024 9.050 9.270 8.870 8.980 1,627,415 +0.04(+0.45%)
Jun 27, 2024 9.060 9.350 8.645 8.940 125,978 -0.11(-1.22%)
Jun 26, 2024 8.490 9.080 8.490 9.050 186,465 +0.53(+6.22%)
Jun 25, 2024 8.730 8.945 8.520 8.520 128,127 -0.13(-1.50%)
Jun 24, 2024 8.860 9.030 8.650 8.650 114,043 -0.25(-2.81%)
Jun 21, 2024 9.000 9.040 8.769 8.900 88,086 -0.10(-1.11%)
Jun 20, 2024 9.210 9.330 8.970 9.000 117,367 -0.16(-1.75%)
Jun 18, 2024 9.490 9.520 9.150 9.160 77,211 -0.26(-2.76%)
Jun 17, 2024 9.250 9.545 9.240 9.420 50,550 +0.15(+1.62%)
Jun 14, 2024 9.680 9.760 9.270 9.270 74,908 -0.40(-4.14%)
Jun 13, 2024 10.32 10.48 9.670 9.670 51,992 -0.67(-6.48%)
Jun 12, 2024 10.23 10.55 10.23 10.34 87,568 +0.13(+1.27%)
Jun 11, 2024 10.31 10.46 10.05 10.21 100,185 -0.07(-0.68%)
Jun 10, 2024 10.08 10.52 10.08 10.28 90,829 +0.19(+1.88%)
Jun 07, 2024 9.780 10.34 9.780 10.09 82,505 +0.24(+2.44%)
Jun 06, 2024 10.15 10.37 9.810 9.850 63,998 -0.38(-3.71%)
Jun 05, 2024 10.00 10.46 10.00 10.23 71,252 +0.25(+2.51%)
Jun 04, 2024 9.870 10.16 9.845 9.980 107,498 +0.05(+0.50%)
Jun 03, 2024 9.850 10.16 9.800 9.930 100,704 +0.07(+0.71%)
May 31, 2024 9.990 10.18 9.760 9.860 55,409 -0.07(-0.70%)
May 30, 2024 9.990 10.31 9.866 9.930 64,190 -0.13(-1.29%)
May 29, 2024 10.13 10.48 10.01 10.06 87,852 -0.28(-2.71%)
May 28, 2024 10.47 10.87 10.19 10.34 157,636 +0.18(+1.77%)
May 24, 2024 10.02 10.43 10.02 10.16 92,956 +0.11(+1.09%)
May 23, 2024 10.02 10.29 9.930 10.05 73,070 +0.13(+1.31%)
May 22, 2024 10.00 10.26 9.905 9.920 74,846 -0.10(-1.00%)
May 21, 2024 9.960 10.26 9.960 10.02 115,698 +0.09(+0.91%)
May 20, 2024 9.850 10.15 9.850 9.930 84,767 +0.02(+0.20%)
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%)
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.