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

Geospace Technologie (NQ: GEOS )

12.48 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
May 28, 2021 8.300 8.340 8.040 8.160 7,364 -0.08(-0.97%)
May 27, 2021 8.120 8.280 8.120 8.240 7,524 +0.07(+0.86%)
May 26, 2021 8.200 8.380 8.010 8.170 14,318 +0.05(+0.62%)
May 25, 2021 8.250 8.305 7.990 8.120 85,452 -0.13(-1.58%)
May 24, 2021 8.160 8.340 8.025 8.250 26,096 +0.16(+1.98%)
May 21, 2021 8.280 8.280 8.000 8.090 17,663 -0.19(-2.29%)
May 20, 2021 8.130 8.390 8.130 8.280 9,960 +0.26(+3.24%)
May 19, 2021 8.250 8.399 7.960 8.020 40,885 -0.23(-2.79%)
May 18, 2021 8.070 8.430 8.070 8.250 30,070 +0.22(+2.74%)
May 17, 2021 8.260 8.330 8.000 8.030 12,995 +0.03(+0.37%)
May 14, 2021 7.810 8.080 7.750 8.000 26,277 +0.18(+2.30%)
May 13, 2021 8.000 8.007 7.728 7.820 14,807 -0.23(-2.86%)
May 12, 2021 7.810 8.410 7.810 8.050 53,187 +0.17(+2.09%)
May 11, 2021 7.555 8.230 7.300 7.885 15,200 +0.21(+2.67%)
May 10, 2021 7.770 8.110 7.680 7.680 29,187 -0.09(-1.16%)
May 07, 2021 7.700 8.590 7.360 7.770 79,812 -0.03(-0.38%)
May 06, 2021 7.957 8.092 7.683 7.800 11,926 +0.10(+1.30%)
May 05, 2021 7.400 7.980 7.400 7.700 16,647 +0.30(+4.05%)
May 04, 2021 7.660 7.660 7.390 7.400 14,774 -0.25(-3.27%)
May 03, 2021 7.640 7.850 7.600 7.650 15,469 +0.13(+1.73%)
Apr 30, 2021 7.760 7.810 7.520 7.520 23,200 -0.32(-4.08%)
Apr 29, 2021 7.900 8.190 7.780 7.840 12,301 +0.03(+0.38%)
Apr 28, 2021 7.950 8.240 7.780 7.810 14,961 -0.09(-1.14%)
Apr 27, 2021 8.060 8.100 7.790 7.900 11,500 -0.07(-0.88%)
Apr 26, 2021 8.160 8.286 7.950 7.970 16,350 -0.22(-2.69%)
Apr 23, 2021 7.920 8.190 7.820 8.190 18,800 +0.24(+3.02%)
Apr 22, 2021 7.930 8.230 7.860 7.950 14,725 +0.13(+1.66%)
Apr 21, 2021 7.780 8.040 7.601 7.820 18,654 +0.07(+0.90%)
Apr 20, 2021 8.110 8.300 7.750 7.750 104,948 -0.48(-5.83%)
Apr 19, 2021 8.290 8.490 8.230 8.230 20,493 -0.03(-0.36%)
Apr 16, 2021 8.490 8.500 8.260 8.260 112,400 -0.24(-2.82%)
Apr 15, 2021 8.480 8.540 8.339 8.500 31,720 +0.15(+1.80%)
Apr 14, 2021 8.230 8.510 8.200 8.350 36,789 +0.13(+1.58%)
Apr 13, 2021 8.270 8.550 8.130 8.220 51,398 -0.18(-2.14%)
Apr 12, 2021 8.760 8.780 8.320 8.400 18,977 -0.31(-3.56%)
Apr 09, 2021 8.650 8.810 8.620 8.710 17,000 -0.01(-0.11%)
Apr 08, 2021 9.250 9.250 8.640 8.720 19,584 -0.41(-4.49%)
Apr 07, 2021 8.800 9.470 8.800 9.130 22,300 +0.33(+3.75%)
Apr 06, 2021 8.990 9.000 8.800 8.800 25,495 -0.20(-2.22%)
Apr 05, 2021 9.170 9.170 8.880 9.000 23,587 -0.01(-0.11%)
Apr 01, 2021 9.260 9.360 8.830 9.010 32,400 -0.11(-1.21%)
Mar 31, 2021 9.130 9.210 8.990 9.120 23,031 -0.02(-0.22%)
Mar 30, 2021 9.060 9.140 9.000 9.140 29,741 -0.04(-0.44%)
Mar 29, 2021 9.180 9.200 8.905 9.180 25,807 -0.13(-1.40%)
Mar 26, 2021 9.220 9.345 8.920 9.310 51,400 +0.27(+2.99%)
Mar 25, 2021 8.640 9.050 8.450 9.040 35,572 +0.20(+2.26%)
Mar 24, 2021 8.960 9.412 8.750 8.840 75,802 +0.13(+1.49%)
Mar 23, 2021 8.810 9.200 8.700 8.710 62,056 -0.57(-6.14%)
Mar 22, 2021 9.470 9.830 9.100 9.280 47,168 -0.18(-1.90%)
Mar 19, 2021 10.29 10.29 9.460 9.460 104,700 -0.98(-9.39%)
Mar 18, 2021 11.00 11.14 10.40 10.44 47,801 -0.42(-3.87%)
Mar 17, 2021 11.00 11.00 10.65 10.86 26,532 +0.03(+0.28%)
Mar 16, 2021 10.90 11.46 10.48 10.83 56,980 -0.05(-0.46%)
Mar 15, 2021 10.89 11.00 10.65 10.88 28,485 -0.13(-1.18%)
Mar 12, 2021 11.12 11.20 10.84 11.01 25,500 +0.04(+0.36%)
Mar 11, 2021 11.03 11.38 10.86 10.97 35,534 +0.14(+1.29%)
Mar 10, 2021 10.66 10.91 10.59 10.83 27,785 +0.06(+0.56%)
Mar 09, 2021 10.64 10.99 10.55 10.77 29,233 +0.27(+2.57%)
Mar 08, 2021 10.77 10.81 10.44 10.50 40,196 -0.27(-2.51%)
Mar 05, 2021 10.14 10.81 10.01 10.77 34,200 +0.70(+6.95%)
Mar 04, 2021 10.15 10.17 9.930 10.07 38,400 -0.08(-0.79%)
Mar 03, 2021 10.82 10.82 10.04 10.15 18,376 -0.19(-1.84%)
Mar 02, 2021 10.60 10.76 10.29 10.34 32,087 -0.06(-0.58%)
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.