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

Geospace Technologie (NQ: GEOS )

11.88 -0.27 (-2.22%)
Official Closing Price Updated: 4:15 PM EDT, May 1, 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 (%)
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%)
Oct 03, 2022 4.400 4.590 4.388 4.450 15,715 +0.04(+0.91%)
Sep 30, 2022 4.400 4.485 4.345 4.410 20,574 +0.01(+0.23%)
Sep 29, 2022 4.290 4.400 4.290 4.400 8,113 +0.04(+0.92%)
Sep 28, 2022 4.260 4.563 4.236 4.360 12,590 +0.11(+2.59%)
Sep 27, 2022 4.290 4.343 4.210 4.250 56,535 -0.06(-1.39%)
Sep 26, 2022 4.560 4.560 4.270 4.310 13,178 -0.14(-3.15%)
Sep 23, 2022 4.360 4.500 4.360 4.450 4,365 +0.05(+1.14%)
Sep 22, 2022 4.480 4.480 4.360 4.400 2,148 -0.11(-2.44%)
Sep 21, 2022 4.590 4.590 4.370 4.510 11,937 -0.01(-0.22%)
Sep 20, 2022 4.580 4.600 4.360 4.520 28,270 -0.03(-0.66%)
Sep 19, 2022 4.540 4.655 4.540 4.550 15,577 -0.14(-2.99%)
Sep 16, 2022 4.640 4.790 4.630 4.690 20,968 -0.03(-0.64%)
Sep 15, 2022 4.860 5.050 4.700 4.720 18,151 -0.18(-3.67%)
Sep 14, 2022 5.000 5.090 4.830 4.900 18,535 -0.17(-3.35%)
Sep 13, 2022 5.150 5.160 4.910 5.070 13,967 -0.08(-1.55%)
Sep 12, 2022 5.110 5.155 5.010 5.150 14,593 +0.18(+3.62%)
Sep 09, 2022 5.100 5.180 4.960 4.970 22,519 -0.11(-2.17%)
Sep 08, 2022 4.950 5.140 4.830 5.080 99,711 +0.18(+3.67%)
Sep 07, 2022 4.830 5.040 4.830 4.900 28,267 +0.05(+1.03%)
Sep 06, 2022 4.970 5.230 4.850 4.850 11,086 +0.00(+0.00%)
Sep 02, 2022 5.140 5.415 4.850 4.850 23,957 +0.05(+1.04%)
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.