Geospace Technologie (NQ: GEOS )

13.04 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 9.410 9.410 8.730 8.730 29,364 -0.76(-8.01%)
Jul 29, 2021 8.870 9.590 8.870 9.490 62,950 +0.68(+7.72%)
Jul 28, 2021 8.690 8.880 8.560 8.810 22,009 +0.26(+3.04%)
Jul 27, 2021 8.590 8.590 8.270 8.550 33,346 -0.05(-0.58%)
Jul 26, 2021 8.440 8.950 8.430 8.600 33,326 +0.14(+1.65%)
Jul 23, 2021 8.550 8.572 8.330 8.460 16,388 -0.09(-1.05%)
Jul 22, 2021 8.390 8.550 8.150 8.550 14,815 +0.12(+1.42%)
Jul 21, 2021 8.160 8.630 8.160 8.430 17,061 +0.39(+4.85%)
Jul 20, 2021 8.000 8.360 8.000 8.040 32,481 +0.04(+0.50%)
Jul 19, 2021 7.980 8.070 7.791 8.000 28,162 +0.00(+0.00%)
Jul 16, 2021 8.000 8.060 7.970 8.000 26,346 -0.03(-0.37%)
Jul 15, 2021 8.000 8.237 7.980 8.030 20,044 -0.03(-0.37%)
Jul 14, 2021 8.420 8.460 8.030 8.060 18,809 -0.15(-1.83%)
Jul 13, 2021 8.300 8.340 8.080 8.210 19,157 -0.13(-1.56%)
Jul 12, 2021 7.950 8.340 7.810 8.340 16,103 +0.34(+4.25%)
Jul 09, 2021 8.000 8.350 7.970 8.000 40,911 +0.00(+0.00%)
Jul 08, 2021 8.300 8.300 7.780 8.000 65,358 -0.44(-5.21%)
Jul 07, 2021 8.450 8.520 8.440 8.440 108,819 -0.06(-0.71%)
Jul 06, 2021 8.580 8.790 8.410 8.500 11,141 -0.11(-1.28%)
Jul 02, 2021 8.370 8.740 8.350 8.610 18,780 +0.20(+2.38%)
Jul 01, 2021 8.150 8.740 8.150 8.410 34,423 +0.32(+3.96%)
Jun 30, 2021 8.000 8.260 7.930 8.090 32,985 +0.07(+0.87%)
Jun 29, 2021 8.010 8.200 7.890 8.020 28,505 -0.01(-0.12%)
Jun 28, 2021 8.050 8.075 7.742 8.030 23,080 -0.02(-0.25%)
Jun 25, 2021 8.190 8.280 8.050 8.050 19,254 -0.19(-2.31%)
Jun 24, 2021 8.190 8.250 8.070 8.240 22,223 +0.04(+0.49%)
Jun 23, 2021 8.130 8.400 7.980 8.200 18,881 +0.20(+2.50%)
Jun 22, 2021 8.090 8.180 7.990 8.000 49,149 -0.05(-0.62%)
Jun 21, 2021 8.070 8.250 8.010 8.050 21,005 -0.03(-0.37%)
Jun 18, 2021 8.060 8.290 8.000 8.080 34,137 +0.05(+0.62%)
Jun 17, 2021 8.570 8.930 8.020 8.030 47,071 -0.50(-5.86%)
Jun 16, 2021 8.720 8.950 8.520 8.530 37,728 -0.25(-2.85%)
Jun 15, 2021 8.810 8.900 8.530 8.780 13,020 +0.01(+0.11%)
Jun 14, 2021 8.890 8.900 8.520 8.770 23,288 -0.07(-0.79%)
Jun 11, 2021 8.560 8.900 8.560 8.840 22,435 +0.25(+2.91%)
Jun 10, 2021 8.710 8.920 8.510 8.590 19,901 +0.01(+0.12%)
Jun 09, 2021 8.760 8.820 8.480 8.580 23,699 -0.10(-1.15%)
Jun 08, 2021 8.820 8.850 8.640 8.680 8,972 -0.09(-1.03%)
Jun 07, 2021 8.990 9.148 8.700 8.770 26,480 -0.31(-3.41%)
Jun 04, 2021 8.880 9.190 8.765 9.080 45,678 +0.28(+3.18%)
Jun 03, 2021 8.500 9.010 8.500 8.800 24,411 +0.35(+4.08%)
Jun 02, 2021 8.410 8.840 8.312 8.455 35,022 +0.04(+0.54%)
Jun 01, 2021 8.270 8.880 8.200 8.410 23,685 +0.25(+3.06%)
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%)
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.