Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Geospace Technologie (NQ: GEOS )

12.64 +0.12 (+0.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Jul 31, 2023 8.160 8.240 7.960 8.010 13,493 -0.01(-0.12%)
Jul 28, 2023 8.040 8.100 7.880 8.020 22,438 +0.05(+0.63%)
Jul 27, 2023 8.070 8.070 7.750 7.970 5,300 -0.10(-1.24%)
Jul 26, 2023 8.020 8.080 7.840 8.070 9,098 +0.13(+1.64%)
Jul 25, 2023 7.900 8.100 7.761 7.940 5,249 +0.05(+0.63%)
Jul 24, 2023 7.730 7.895 7.600 7.890 9,775 +0.32(+4.23%)
Jul 21, 2023 7.730 7.830 7.530 7.570 9,499 -0.15(-1.94%)
Jul 20, 2023 7.720 7.940 7.300 7.720 45,896 +0.09(+1.25%)
Jul 19, 2023 7.720 7.863 7.530 7.625 16,575 -0.33(-4.21%)
Jul 18, 2023 7.620 7.960 7.580 7.960 14,518 +0.31(+4.05%)
Jul 17, 2023 7.790 7.890 7.520 7.650 10,432 -0.05(-0.71%)
Jul 14, 2023 7.700 7.795 7.601 7.705 4,364 -0.28(-3.45%)
Jul 13, 2023 8.090 8.090 7.870 7.980 10,723 -0.04(-0.50%)
Jul 12, 2023 7.930 8.040 7.910 8.020 10,637 +0.05(+0.63%)
Jul 11, 2023 7.750 8.022 7.750 7.970 9,524 +0.31(+4.05%)
Jul 10, 2023 7.910 8.060 7.660 7.660 21,960 -0.24(-3.04%)
Jul 07, 2023 7.690 7.930 7.450 7.900 6,462 +0.23(+3.00%)
Jul 06, 2023 7.380 7.770 7.220 7.670 38,059 +0.21(+2.82%)
Jul 05, 2023 7.640 7.685 7.310 7.460 17,145 -0.12(-1.58%)
Jul 03, 2023 7.530 7.671 7.490 7.580 16,465 -0.19(-2.45%)
Jun 30, 2023 7.710 7.950 7.680 7.770 3,115 +0.06(+0.78%)
Jun 29, 2023 7.750 7.810 7.300 7.710 21,556 +0.15(+1.98%)
Jun 28, 2023 6.800 7.930 6.710 7.560 56,710 +0.84(+12.58%)
Jun 27, 2023 6.750 6.800 6.600 6.715 28,646 -0.08(-1.25%)
Jun 26, 2023 7.070 7.160 6.610 6.800 25,353 -0.32(-4.49%)
Jun 23, 2023 7.210 7.350 7.000 7.120 11,958 -0.06(-0.84%)
Jun 22, 2023 7.775 7.796 7.032 7.180 32,923 -0.58(-7.47%)
Jun 21, 2023 7.790 7.840 7.613 7.760 2,654 +0.00(+0.00%)
Jun 20, 2023 7.910 8.010 7.640 7.760 9,648 -0.06(-0.77%)
Jun 16, 2023 7.890 8.030 7.540 7.820 19,105 -0.07(-0.89%)
Jun 15, 2023 8.100 8.220 7.880 7.890 7,835 -0.13(-1.62%)
Jun 14, 2023 8.250 8.300 8.020 8.020 13,191 -0.17(-2.08%)
Jun 13, 2023 8.250 8.520 8.000 8.190 12,998 +0.03(+0.37%)
Jun 12, 2023 8.280 8.444 8.160 8.160 5,525 -0.16(-1.92%)
Jun 09, 2023 8.360 8.550 8.300 8.320 8,659 +0.05(+0.60%)
Jun 08, 2023 8.450 8.550 8.260 8.270 17,097 -0.06(-0.72%)
Jun 07, 2023 8.610 8.610 8.310 8.330 11,485 -0.19(-2.23%)
Jun 06, 2023 8.210 8.557 8.210 8.520 16,142 +0.25(+3.02%)
Jun 05, 2023 8.050 8.510 8.040 8.270 47,904 +0.23(+2.86%)
Jun 02, 2023 8.060 8.240 8.030 8.040 27,325 -0.06(-0.68%)
Jun 01, 2023 8.270 8.270 7.920 8.095 25,050 -0.15(-1.88%)
May 31, 2023 8.330 8.520 8.250 8.250 11,503 -0.11(-1.32%)
May 30, 2023 8.370 8.417 8.210 8.360 11,283 +0.06(+0.78%)
May 26, 2023 8.510 8.540 8.190 8.295 11,185 -0.14(-1.72%)
May 25, 2023 8.550 8.550 8.350 8.440 7,480 -0.06(-0.71%)
May 24, 2023 8.550 8.660 8.440 8.500 8,793 +0.06(+0.71%)
May 23, 2023 8.370 8.650 8.370 8.440 10,543 +0.07(+0.84%)
May 22, 2023 8.690 8.690 8.350 8.370 21,248 -0.32(-3.68%)
May 19, 2023 8.830 8.830 8.632 8.690 21,606 -0.01(-0.11%)
May 18, 2023 8.770 8.830 8.160 8.700 76,331 -0.14(-1.58%)
May 17, 2023 8.870 9.160 8.450 8.840 63,298 +0.04(+0.45%)
May 16, 2023 8.420 8.950 8.060 8.800 134,736 +0.43(+5.14%)
May 15, 2023 7.860 8.430 7.775 8.370 67,300 +0.61(+7.86%)
May 12, 2023 7.280 7.980 7.280 7.760 56,171 +0.34(+4.58%)
May 11, 2023 7.550 7.610 7.400 7.420 19,320 -0.13(-1.72%)
May 10, 2023 7.540 7.550 7.350 7.550 25,059 +0.08(+1.07%)
May 09, 2023 7.370 7.519 7.302 7.470 12,857 +0.10(+1.36%)
May 08, 2023 7.490 7.530 7.290 7.370 27,955 -0.12(-1.60%)
May 05, 2023 7.300 7.500 7.260 7.490 30,257 +0.22(+3.03%)
May 04, 2023 7.450 7.450 7.250 7.270 16,264 -0.18(-2.35%)
May 03, 2023 7.430 7.730 7.410 7.445 75,528 +0.12(+1.57%)
May 02, 2023 7.310 7.430 7.080 7.330 24,990 +0.09(+1.24%)
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.