Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Geospace Technologie (NQ: GEOS )

13.25 +0.12 (+0.91%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 30, 2024 10.27 10.67 10.26 10.32 23,870 +0.02(+0.19%)
Aug 29, 2024 10.20 10.46 10.13 10.30 42,922 +0.11(+1.08%)
Aug 28, 2024 10.00 10.20 9.922 10.19 37,852 +0.19(+1.90%)
Aug 27, 2024 10.07 10.13 9.900 10.00 24,230 -0.05(-0.50%)
Aug 26, 2024 10.23 10.31 10.00 10.05 42,582 -0.05(-0.50%)
Aug 23, 2024 9.590 10.17 9.590 10.10 46,080 +0.63(+6.65%)
Aug 22, 2024 9.460 9.600 9.400 9.470 38,779 +0.08(+0.85%)
Aug 21, 2024 9.390 9.660 9.290 9.390 53,394 -0.09(-0.95%)
Aug 20, 2024 9.910 9.915 9.450 9.480 60,066 -0.43(-4.34%)
Aug 19, 2024 9.630 9.940 9.530 9.910 57,463 +0.19(+1.95%)
Aug 16, 2024 9.520 9.780 9.520 9.720 28,674 +0.19(+1.99%)
Aug 15, 2024 9.360 9.770 9.300 9.530 47,301 +0.39(+4.27%)
Aug 14, 2024 9.180 9.360 9.120 9.140 45,914 +0.05(+0.55%)
Aug 13, 2024 8.670 9.170 8.540 9.090 54,353 +0.38(+4.36%)
Aug 12, 2024 8.400 8.710 8.330 8.710 74,029 +0.37(+4.44%)
Aug 09, 2024 8.300 8.780 8.270 8.340 41,739 -0.03(-0.36%)
Aug 08, 2024 8.220 8.550 8.205 8.370 33,752 +0.24(+2.95%)
Aug 07, 2024 8.600 8.784 8.090 8.130 104,589 -0.43(-5.02%)
Aug 06, 2024 8.670 8.705 8.390 8.560 85,179 -0.12(-1.38%)
Aug 05, 2024 8.600 8.760 8.360 8.680 75,906 -0.17(-1.92%)
Aug 02, 2024 8.830 9.077 8.700 8.850 64,473 -0.23(-2.53%)
Aug 01, 2024 9.360 9.395 8.970 9.080 54,036 -0.25(-2.68%)
Jul 31, 2024 8.820 9.453 8.820 9.330 56,158 +0.51(+5.78%)
Jul 30, 2024 8.770 8.960 8.600 8.820 38,765 -0.07(-0.79%)
Jul 29, 2024 9.710 9.750 8.870 8.890 45,783 -0.73(-7.59%)
Jul 26, 2024 9.700 9.800 9.500 9.620 38,945 -0.03(-0.31%)
Jul 25, 2024 9.370 9.795 9.240 9.650 45,386 +0.35(+3.76%)
Jul 24, 2024 9.370 9.686 9.255 9.300 49,963 -0.26(-2.72%)
Jul 23, 2024 9.240 9.680 9.150 9.560 48,924 +0.37(+4.03%)
Jul 22, 2024 9.140 9.280 9.000 9.190 48,694 +0.15(+1.66%)
Jul 19, 2024 9.350 9.623 9.010 9.040 36,914 -0.32(-3.42%)
Jul 18, 2024 9.560 10.43 9.310 9.360 34,049 -0.23(-2.40%)
Jul 17, 2024 10.02 10.06 9.450 9.590 65,037 -0.40(-4.00%)
Jul 16, 2024 9.680 10.04 9.680 9.990 73,728 +0.35(+3.63%)
Jul 15, 2024 9.560 9.740 9.490 9.640 60,758 +0.23(+2.44%)
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%)
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.