Geospace Technologie (NQ: GEOS )

13.19 +0.15 (+1.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 4.050 4.270 4.050 4.220 30,800 +0.12(+2.93%)
Dec 29, 2022 3.960 4.130 3.960 4.100 41,109 +0.10(+2.50%)
Dec 28, 2022 4.018 4.018 3.900 4.000 71,840 +0.00(+0.00%)
Dec 27, 2022 4.010 4.050 3.990 4.000 24,010 -0.03(-0.74%)
Dec 23, 2022 4.005 4.090 4.005 4.030 22,173 +0.02(+0.50%)
Dec 22, 2022 4.000 4.030 3.920 4.010 54,536 +0.05(+1.26%)
Dec 21, 2022 4.000 4.040 3.950 3.960 91,945 -0.01(-0.25%)
Dec 20, 2022 3.950 4.070 3.860 3.970 133,659 +0.00(+0.00%)
Dec 19, 2022 4.110 4.150 3.900 3.970 101,818 -0.10(-2.46%)
Dec 16, 2022 3.760 4.100 3.760 4.070 70,339 +0.18(+4.63%)
Dec 15, 2022 3.960 4.029 3.820 3.890 66,053 -0.11(-2.75%)
Dec 14, 2022 4.040 4.228 3.950 4.000 135,649 -0.01(-0.25%)
Dec 13, 2022 4.190 4.255 3.960 4.010 51,128 -0.08(-1.96%)
Dec 12, 2022 4.220 4.270 4.040 4.090 58,375 -0.13(-3.08%)
Dec 09, 2022 4.400 4.400 4.210 4.220 11,154 -0.08(-1.86%)
Dec 08, 2022 4.320 4.380 4.230 4.300 44,052 +0.00(+0.00%)
Dec 07, 2022 4.250 4.409 4.250 4.300 72,817 +0.00(+0.00%)
Dec 06, 2022 4.260 4.350 4.250 4.300 22,596 +0.05(+1.18%)
Dec 05, 2022 4.430 4.550 4.240 4.250 44,643 -0.15(-3.41%)
Dec 02, 2022 4.520 4.610 4.400 4.400 12,653 -0.12(-2.65%)
Dec 01, 2022 4.430 4.690 4.430 4.520 7,844 +0.05(+1.12%)
Nov 30, 2022 4.490 4.585 4.440 4.470 27,792 +0.01(+0.22%)
Nov 29, 2022 4.590 4.600 4.400 4.460 49,761 -0.06(-1.33%)
Nov 28, 2022 4.540 4.750 4.410 4.520 42,912 -0.19(-4.03%)
Nov 25, 2022 4.630 4.730 4.602 4.710 16,868 +0.02(+0.43%)
Nov 23, 2022 4.680 4.720 4.423 4.690 12,325 +0.13(+2.85%)
Nov 22, 2022 4.530 4.630 4.430 4.560 72,026 +0.06(+1.33%)
Nov 21, 2022 4.530 4.720 4.480 4.500 52,648 -0.14(-3.02%)
Nov 18, 2022 4.500 4.680 4.390 4.640 87,435 +0.05(+1.09%)
Nov 17, 2022 4.740 4.780 4.450 4.590 10,198 -0.13(-2.75%)
Nov 16, 2022 4.820 4.820 4.720 4.720 2,619 -0.10(-2.07%)
Nov 15, 2022 4.800 4.851 4.790 4.820 7,134 +0.07(+1.47%)
Nov 14, 2022 4.650 4.880 4.530 4.750 14,644 +0.03(+0.64%)
Nov 11, 2022 4.630 4.720 4.530 4.720 7,173 +0.20(+4.42%)
Nov 10, 2022 4.430 4.550 4.330 4.520 5,771 +0.18(+4.15%)
Nov 09, 2022 4.340 4.420 4.270 4.340 15,110 -0.18(-3.98%)
Nov 08, 2022 4.530 4.590 4.510 4.520 8,105 +0.01(+0.22%)
Nov 07, 2022 4.440 4.630 4.400 4.510 27,457 +0.00(+0.00%)
Nov 04, 2022 4.400 4.576 4.400 4.510 15,033 +0.06(+1.35%)
Nov 03, 2022 4.480 4.480 4.319 4.450 25,456 +0.11(+2.53%)
Nov 02, 2022 4.278 4.350 4.175 4.340 20,628 +0.11(+2.60%)
Nov 01, 2022 4.100 4.240 4.090 4.230 28,194 +0.19(+4.70%)
Oct 31, 2022 4.400 4.400 3.920 4.040 115,833 -0.36(-8.18%)
Oct 28, 2022 4.430 4.520 4.400 4.400 11,674 -0.02(-0.45%)
Oct 27, 2022 4.460 4.460 4.395 4.420 5,883 +0.09(+2.08%)
Oct 26, 2022 4.340 4.480 4.280 4.330 157,984 +0.05(+1.17%)
Oct 25, 2022 4.250 4.370 4.220 4.280 20,209 +0.03(+0.71%)
Oct 24, 2022 4.120 4.270 4.120 4.250 14,162 +0.03(+0.71%)
Oct 21, 2022 4.190 4.340 4.147 4.220 12,259 +0.11(+2.68%)
Oct 20, 2022 4.100 4.237 4.100 4.110 10,394 -0.01(-0.24%)
Oct 19, 2022 4.110 4.160 4.000 4.120 26,740 +0.01(+0.24%)
Oct 18, 2022 4.160 4.205 4.110 4.110 10,410 -0.07(-1.67%)
Oct 17, 2022 4.260 4.450 4.170 4.180 7,488 +0.03(+0.72%)
Oct 14, 2022 4.250 4.250 4.070 4.150 31,573 -0.13(-3.04%)
Oct 13, 2022 4.090 4.290 4.090 4.280 27,081 +0.03(+0.71%)
Oct 12, 2022 4.470 4.520 4.090 4.250 34,877 -0.24(-5.35%)
Oct 11, 2022 4.640 4.700 4.480 4.490 8,307 +0.02(+0.45%)
Oct 10, 2022 4.685 4.685 4.460 4.470 3,114 -0.10(-2.19%)
Oct 07, 2022 4.550 4.740 4.534 4.570 18,823 +0.03(+0.66%)
Oct 06, 2022 4.570 4.680 4.510 4.540 5,770 -0.02(-0.44%)
Oct 05, 2022 4.680 4.680 4.560 4.560 12,270 -0.05(-1.08%)
Oct 04, 2022 4.440 4.630 4.440 4.610 18,871 +0.16(+3.60%)
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.