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

Geospace Technologie (NQ: GEOS )

12.26 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
Jan 29, 2021 8.410 8.700 8.150 8.150 39,200 -0.21(-2.51%)
Jan 28, 2021 8.730 8.730 8.160 8.360 34,299 -0.15(-1.76%)
Jan 27, 2021 8.870 8.870 8.510 8.510 21,732 -0.62(-6.79%)
Jan 26, 2021 9.240 9.240 8.800 9.130 59,119 +0.08(+0.88%)
Jan 25, 2021 9.000 9.120 8.670 9.050 33,520 +0.32(+3.67%)
Jan 22, 2021 8.710 8.970 8.650 8.730 31,900 +0.01(+0.11%)
Jan 21, 2021 9.282 9.300 8.710 8.720 29,071 -0.54(-5.83%)
Jan 20, 2021 9.340 9.570 9.050 9.260 26,743 -0.07(-0.75%)
Jan 19, 2021 9.150 9.350 8.892 9.330 45,091 +0.34(+3.78%)
Jan 15, 2021 9.425 9.425 8.800 8.990 31,600 -0.67(-6.94%)
Jan 14, 2021 9.180 9.670 9.155 9.660 19,019 +0.57(+6.27%)
Jan 13, 2021 9.340 9.360 8.910 9.090 16,893 -0.20(-2.15%)
Jan 12, 2021 8.970 9.390 8.926 9.290 26,983 +0.41(+4.62%)
Jan 11, 2021 8.795 9.215 8.795 8.880 37,959 -0.05(-0.56%)
Jan 08, 2021 9.280 9.341 8.700 8.930 30,100 -0.36(-3.88%)
Jan 07, 2021 9.590 9.590 9.217 9.290 13,631 -0.07(-0.75%)
Jan 06, 2021 9.730 9.730 9.190 9.360 68,192 -0.05(-0.53%)
Jan 05, 2021 8.820 9.750 8.820 9.410 42,059 +0.63(+7.18%)
Jan 04, 2021 8.570 9.000 8.500 8.780 50,425 +0.22(+2.57%)
Dec 31, 2020 8.560 8.560 8.560 44,757 -0.46(-5.10%)
Dec 30, 2020 8.960 9.280 8.876 9.020 44,757 -0.09(-0.99%)
Dec 29, 2020 9.240 9.240 8.600 9.110 69,228 -0.17(-1.83%)
Dec 28, 2020 10.15 10.15 9.240 9.280 62,685 -0.87(-8.57%)
Dec 24, 2020 9.980 10.15 9.850 10.15 47,300 +0.17(+1.70%)
Dec 23, 2020 10.28 10.28 9.920 9.980 74,927 -0.17(-1.67%)
Dec 22, 2020 10.11 10.22 10.00 10.15 110,700 +0.04(+0.40%)
Dec 21, 2020 9.490 10.29 8.820 10.11 137,109 +0.27(+2.74%)
Dec 18, 2020 9.250 10.21 9.160 9.840 352,400 +0.71(+7.78%)
Dec 17, 2020 8.870 9.160 8.870 9.130 55,946 +0.13(+1.44%)
Dec 16, 2020 9.030 9.040 8.870 9.000 82,175 -0.02(-0.22%)
Dec 15, 2020 8.830 9.090 8.780 9.020 84,074 +0.20(+2.27%)
Dec 14, 2020 8.760 9.009 8.680 8.820 107,014 +0.24(+2.80%)
Dec 11, 2020 9.050 9.050 8.320 8.580 122,700 -0.53(-5.82%)
Dec 10, 2020 7.820 9.190 7.820 9.110 155,284 +0.72(+8.58%)
Dec 09, 2020 8.290 8.750 8.110 8.390 149,507 +0.16(+1.94%)
Dec 08, 2020 8.030 8.480 8.010 8.230 163,927 +0.22(+2.75%)
Dec 07, 2020 7.680 8.100 7.600 8.010 317,466 +0.35(+4.57%)
Dec 04, 2020 7.120 7.730 6.890 7.660 253,500 +0.77(+11.18%)
Dec 03, 2020 6.320 7.180 6.310 6.890 528,045 +0.61(+9.71%)
Dec 02, 2020 5.980 6.320 5.980 6.280 298,826 +0.38(+6.44%)
Dec 01, 2020 6.430 6.630 5.900 5.900 2,858,612 -0.31(-4.99%)
Nov 30, 2020 6.410 6.600 6.150 6.210 487,393 -0.12(-1.90%)
Nov 27, 2020 6.520 7.000 6.210 6.330 676,900 -1.06(-14.34%)
Nov 25, 2020 6.930 7.650 6.830 7.390 101,000 +0.40(+5.72%)
Nov 24, 2020 6.600 7.090 6.600 6.990 53,390 +0.44(+6.72%)
Nov 23, 2020 6.590 6.720 6.470 6.550 42,003 -0.03(-0.46%)
Nov 20, 2020 5.796 6.740 5.796 6.580 50,000 +0.06(+0.92%)
Nov 19, 2020 5.770 6.550 5.690 6.520 83,034 +0.65(+11.07%)
Nov 18, 2020 6.060 6.150 5.810 5.870 172,052 -0.23(-3.77%)
Nov 17, 2020 5.790 6.150 5.790 6.100 127,196 +0.31(+5.35%)
Nov 16, 2020 5.880 5.939 5.740 5.790 40,954 +0.10(+1.76%)
Nov 13, 2020 5.440 5.820 5.440 5.690 37,500 +0.23(+4.21%)
Nov 12, 2020 5.630 5.750 5.290 5.460 35,290 -0.29(-5.04%)
Nov 11, 2020 5.670 5.850 5.580 5.750 30,495 +0.08(+1.41%)
Nov 10, 2020 5.500 5.830 5.500 5.670 38,277 +0.15(+2.72%)
Nov 09, 2020 5.550 5.690 5.470 5.520 52,926 +0.37(+7.18%)
Nov 06, 2020 5.320 5.350 5.050 5.150 24,900 -0.08(-1.53%)
Nov 05, 2020 5.150 5.320 5.130 5.230 16,813 +0.08(+1.55%)
Nov 04, 2020 5.160 5.425 5.040 5.150 26,713 -0.03(-0.58%)
Nov 03, 2020 5.240 5.560 5.150 5.180 24,356 +0.03(+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.