ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Geospace Technologies Corporation - Common Stock (NQ:GEOS)

8.930 +0.040 (+0.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 10, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 10, 2026 8.920 9.190 8.330 8.930 233,257 +0.04(+0.45%)
Apr 09, 2026 9.480 9.500 8.790 8.890 260,927 -0.53(-5.63%)
Apr 08, 2026 9.880 10.04 9.120 9.420 395,847 -0.40(-4.12%)
Apr 07, 2026 12.14 12.50 9.820 9.825 504,083 -2.65(-21.21%)
Apr 06, 2026 12.59 13.00 12.02 12.47 104,986 -0.08(-0.64%)
Apr 02, 2026 11.91 13.15 11.75 12.55 202,836 +0.65(+5.46%)
Apr 01, 2026 12.53 12.75 11.81 11.90 129,529 -0.30(-2.46%)
Mar 31, 2026 11.73 12.72 11.64 12.20 144,182 +0.79(+6.92%)
Mar 30, 2026 12.25 12.25 11.15 11.41 149,771 -0.77(-6.32%)
Mar 27, 2026 12.01 12.48 11.28 12.18 190,050 -0.05(-0.41%)
Mar 26, 2026 11.47 12.66 11.35 12.23 163,543 +0.63(+5.43%)
Mar 25, 2026 11.61 12.12 11.39 11.60 117,229 +0.07(+0.61%)
Mar 24, 2026 10.92 11.60 10.86 11.53 133,763 +0.40(+3.59%)
Mar 23, 2026 10.85 11.37 10.60 11.13 177,900 +0.28(+2.58%)
Mar 20, 2026 12.05 12.27 10.65 10.85 178,939 -1.19(-9.85%)
Mar 19, 2026 11.83 12.44 11.26 12.04 211,762 +0.04(+0.29%)
Mar 18, 2026 12.92 13.04 11.83 12.00 206,456 -0.92(-7.12%)
Mar 17, 2026 12.23 13.34 12.23 12.92 262,471 +0.68(+5.56%)
Mar 16, 2026 12.09 12.77 11.81 12.24 371,402 +0.67(+5.79%)
Mar 13, 2026 12.00 12.32 11.11 11.57 213,843 -0.51(-4.22%)
Mar 12, 2026 11.96 12.45 11.31 12.08 178,232 +0.22(+1.85%)
Mar 11, 2026 12.30 12.50 11.41 11.86 252,250 -0.24(-1.98%)
Mar 10, 2026 10.71 12.20 10.61 12.10 300,222 +1.42(+13.30%)
Mar 09, 2026 10.45 11.54 10.20 10.68 264,252 +0.55(+5.43%)
Mar 06, 2026 9.860 10.50 9.590 10.13 150,986 +0.08(+0.80%)
Mar 05, 2026 9.920 10.43 9.549 10.05 160,914 +0.11(+1.11%)
Mar 04, 2026 9.820 10.38 9.490 9.940 195,395 +0.11(+1.12%)
Mar 03, 2026 9.860 10.04 9.400 9.830 197,087 -0.28(-2.77%)
Mar 02, 2026 9.100 10.24 9.000 10.11 202,072 +0.94(+10.25%)
Feb 27, 2026 9.090 9.310 8.810 9.170 226,365 -0.05(-0.54%)
Feb 26, 2026 9.420 9.430 9.080 9.220 127,605 -0.32(-3.35%)
Feb 25, 2026 9.330 9.670 9.230 9.540 197,800 +0.38(+4.15%)
Feb 24, 2026 9.100 9.450 8.600 9.160 202,897 -0.09(-0.97%)
Feb 23, 2026 9.220 9.430 8.898 9.250 308,813 -0.07(-0.75%)
Feb 20, 2026 9.620 9.850 9.210 9.320 148,479 -0.22(-2.31%)
Feb 19, 2026 9.560 9.649 9.160 9.540 186,623 -0.06(-0.63%)
Feb 18, 2026 9.390 9.760 9.067 9.600 204,054 +0.23(+2.45%)
Feb 17, 2026 9.690 9.900 9.150 9.370 246,709 -0.32(-3.30%)
Feb 13, 2026 9.020 9.775 8.990 9.690 228,429 +0.69(+7.67%)
Feb 12, 2026 9.680 9.935 9.000 9.000 302,675 -0.65(-6.74%)
Feb 11, 2026 10.15 10.65 9.420 9.650 277,455 -0.35(-3.50%)
Feb 10, 2026 10.50 10.71 9.760 10.00 317,728 -0.49(-4.67%)
Feb 09, 2026 10.13 11.71 10.12 10.49 513,842 +0.38(+3.76%)
Feb 06, 2026 9.460 10.49 9.250 10.11 739,009 +0.75(+8.01%)
Feb 05, 2026 14.16 14.16 9.260 9.360 1,210,919 -6.64(-41.50%)
Feb 04, 2026 17.00 17.68 15.59 16.00 271,170 -2.04(-11.31%)
Feb 03, 2026 16.48 18.26 16.09 18.04 220,279 +1.62(+9.87%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.