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 (%)
Apr 30, 2020 6.350 6.350 5.880 6.210 101,261 -0.07(-1.11%)
Apr 29, 2020 5.650 6.400 5.600 6.280 101,622 +0.86(+15.87%)
Apr 28, 2020 5.620 5.660 5.350 5.420 63,918 -0.05(-0.91%)
Apr 27, 2020 5.050 5.580 5.050 5.470 106,149 +0.41(+8.10%)
Apr 24, 2020 5.210 5.210 5.010 5.060 100,600 -0.01(-0.20%)
Apr 23, 2020 5.160 5.380 5.030 5.070 58,630 -0.04(-0.78%)
Apr 22, 2020 5.190 5.306 5.030 5.110 56,177 +0.11(+2.20%)
Apr 21, 2020 5.310 5.395 5.000 5.000 52,152 -0.52(-9.42%)
Apr 20, 2020 5.910 6.215 5.420 5.520 55,650 -0.63(-10.24%)
Apr 17, 2020 6.080 6.480 6.070 6.150 95,000 +0.23(+3.89%)
Apr 16, 2020 6.170 6.230 5.790 5.920 82,034 -0.22(-3.58%)
Apr 15, 2020 6.070 6.320 6.020 6.140 76,297 -0.31(-4.81%)
Apr 14, 2020 6.500 6.660 6.360 6.450 65,289 -0.03(-0.46%)
Apr 13, 2020 6.550 6.897 6.320 6.480 88,424 -0.17(-2.56%)
Apr 09, 2020 6.850 7.150 6.440 6.650 93,600 +0.01(+0.15%)
Apr 08, 2020 6.870 7.100 6.550 6.640 66,023 +0.04(+0.61%)
Apr 07, 2020 6.800 6.900 6.500 6.600 162,660 -0.20(-2.94%)
Apr 06, 2020 5.940 6.850 5.940 6.800 312,610 +1.20(+21.43%)
Apr 03, 2020 6.210 6.400 5.490 5.600 138,500 -0.50(-8.20%)
Apr 02, 2020 5.740 6.200 5.740 6.100 87,130 +0.07(+1.16%)
Apr 01, 2020 6.040 6.186 5.850 6.030 138,496 -0.37(-5.78%)
Mar 31, 2020 6.210 6.515 5.850 6.400 93,831 +0.22(+3.56%)
Mar 30, 2020 5.990 6.340 5.960 6.180 62,230 +0.32(+5.46%)
Mar 27, 2020 5.890 6.250 5.840 5.860 63,800 -0.34(-5.48%)
Mar 26, 2020 5.120 6.300 4.820 6.200 170,832 +1.23(+24.75%)
Mar 25, 2020 5.480 5.480 4.830 4.970 80,285 -0.28(-5.33%)
Mar 24, 2020 5.400 5.400 4.830 5.250 66,229 +0.25(+5.00%)
Mar 23, 2020 5.120 5.260 4.670 5.000 70,296 +0.14(+2.88%)
Mar 20, 2020 5.620 6.370 4.750 4.860 105,000 -0.74(-13.21%)
Mar 19, 2020 5.180 6.000 4.754 5.600 74,469 +0.38(+7.28%)
Mar 18, 2020 5.730 5.950 4.850 5.220 50,882 -0.93(-15.12%)
Mar 17, 2020 4.920 6.450 4.610 6.150 110,412 +1.35(+28.13%)
Mar 16, 2020 5.750 6.110 4.770 4.800 116,813 -1.29(-21.18%)
Mar 13, 2020 6.270 6.494 5.830 6.090 72,400 +0.33(+5.73%)
Mar 12, 2020 6.660 6.890 5.750 5.760 110,360 -1.08(-15.79%)
Mar 11, 2020 7.560 7.580 6.840 6.840 84,404 -1.02(-12.98%)
Mar 10, 2020 8.790 8.790 7.310 7.860 146,678 -0.51(-6.09%)
Mar 09, 2020 8.360 9.740 8.140 8.370 118,566 -1.90(-18.50%)
Mar 06, 2020 10.15 10.73 9.960 10.27 75,900 -0.32(-3.02%)
Mar 05, 2020 11.09 11.26 10.42 10.59 59,981 -0.81(-7.11%)
Mar 04, 2020 11.56 11.59 11.00 11.40 60,666 +0.01(+0.09%)
Mar 03, 2020 12.15 12.28 11.24 11.39 39,604 -0.89(-7.25%)
Mar 02, 2020 12.53 12.53 12.04 12.28 46,751 -0.05(-0.41%)
Feb 28, 2020 12.66 12.82 12.10 12.33 78,800 -0.50(-3.90%)
Feb 27, 2020 13.20 13.64 12.78 12.83 59,501 -0.72(-5.31%)
Feb 26, 2020 13.62 13.73 13.39 13.55 85,785 +0.00(+0.00%)
Feb 25, 2020 14.01 14.06 13.33 13.55 83,096 -0.40(-2.87%)
Feb 24, 2020 13.75 14.06 13.75 13.95 48,041 -0.45(-3.13%)
Feb 21, 2020 14.29 14.53 14.02 14.40 61,900 +0.13(+0.91%)
Feb 20, 2020 14.27 14.49 14.23 14.27 53,000 -0.04(-0.28%)
Feb 19, 2020 14.18 14.46 13.82 14.31 54,138 +0.33(+2.36%)
Feb 18, 2020 14.09 14.18 13.87 13.98 80,256 -0.09(-0.64%)
Feb 14, 2020 14.08 14.38 13.90 14.07 45,200 +0.03(+0.21%)
Feb 13, 2020 13.86 14.20 13.70 14.04 49,084 +0.12(+0.86%)
Feb 12, 2020 13.90 14.29 13.80 13.92 92,546 +0.35(+2.58%)
Feb 11, 2020 13.54 14.14 13.34 13.57 50,884 +0.16(+1.19%)
Feb 10, 2020 13.58 13.58 12.91 13.41 79,228 -0.23(-1.69%)
Feb 07, 2020 12.81 13.83 12.50 13.64 95,300 +0.79(+6.15%)
Feb 06, 2020 14.23 14.23 12.65 12.85 75,023 -0.89(-6.48%)
Feb 05, 2020 13.70 14.00 13.53 13.74 36,249 +0.23(+1.70%)
Feb 04, 2020 13.70 13.80 13.44 13.51 31,987 +0.01(+0.07%)
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.