Geospace Technologie (NQ: GEOS )

13.12 +0.08 (+0.58%)
Streaming Delayed Price Updated: 2:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2021 10.25 10.51 10.12 10.40 66,312 +0.55(+5.58%)
Feb 26, 2021 11.11 11.11 9.500 9.850 103,300 -1.37(-12.21%)
Feb 25, 2021 12.40 12.40 11.07 11.22 80,054 -0.99(-8.11%)
Feb 24, 2021 11.61 12.32 11.61 12.21 118,944 +0.80(+7.01%)
Feb 23, 2021 10.80 11.50 10.62 11.41 102,332 +0.61(+5.65%)
Feb 22, 2021 10.33 10.97 10.15 10.80 87,800 +0.63(+6.19%)
Feb 19, 2021 10.25 10.64 10.02 10.17 70,400 -0.15(-1.45%)
Feb 18, 2021 9.960 10.32 9.774 10.32 73,107 +0.25(+2.48%)
Feb 17, 2021 9.880 10.14 9.620 10.07 49,032 +0.19(+1.92%)
Feb 16, 2021 9.290 10.08 9.290 9.880 47,574 +0.63(+6.81%)
Feb 12, 2021 8.820 9.320 8.740 9.250 86,900 +0.31(+3.47%)
Feb 11, 2021 8.780 9.000 8.650 8.940 27,740 +0.13(+1.48%)
Feb 10, 2021 9.010 9.180 8.800 8.810 59,822 -0.10(-1.12%)
Feb 09, 2021 9.050 9.150 8.843 8.910 52,742 -0.10(-1.11%)
Feb 08, 2021 9.050 9.361 9.000 9.010 71,553 -0.04(-0.44%)
Feb 05, 2021 9.060 9.170 8.900 9.050 93,400 +0.15(+1.69%)
Feb 04, 2021 9.300 9.710 8.780 8.900 62,877 -0.04(-0.45%)
Feb 03, 2021 8.840 9.120 8.778 8.940 21,996 +0.20(+2.29%)
Feb 02, 2021 8.660 9.070 8.500 8.740 66,950 +0.07(+0.81%)
Feb 01, 2021 8.380 8.920 8.210 8.670 60,199 +0.52(+6.38%)
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%)
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.