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 (%)
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%)
Nov 02, 2020 5.200 5.650 5.020 5.150 76,554 +0.02(+0.39%)
Oct 30, 2020 5.520 5.520 5.130 5.130 50,100 -0.10(-1.91%)
Oct 29, 2020 5.440 5.440 5.100 5.230 55,982 -0.25(-4.56%)
Oct 28, 2020 5.720 5.765 5.360 5.480 58,115 -0.27(-4.70%)
Oct 27, 2020 5.944 5.944 5.750 5.750 19,532 -0.01(-0.17%)
Oct 26, 2020 5.870 5.895 5.600 5.760 67,404 -0.12(-2.04%)
Oct 23, 2020 5.900 5.910 5.650 5.880 32,400 +0.04(+0.68%)
Oct 22, 2020 5.950 5.976 5.790 5.840 22,299 -0.03(-0.51%)
Oct 21, 2020 5.960 6.105 5.760 5.870 27,863 -0.04(-0.68%)
Oct 20, 2020 5.880 5.990 5.840 5.910 14,801 +0.06(+1.03%)
Oct 19, 2020 5.760 5.997 5.750 5.850 36,356 +0.10(+1.74%)
Oct 16, 2020 5.820 5.870 5.750 5.750 15,900 -0.11(-1.88%)
Oct 15, 2020 5.750 5.900 5.730 5.860 34,429 +0.09(+1.56%)
Oct 14, 2020 5.810 5.880 5.720 5.770 19,090 +0.05(+0.87%)
Oct 13, 2020 6.000 6.070 5.600 5.720 53,349 -0.13(-2.22%)
Oct 12, 2020 6.120 6.195 5.710 5.850 56,242 -0.26(-4.26%)
Oct 09, 2020 6.000 6.110 5.920 6.110 41,400 +0.09(+1.50%)
Oct 08, 2020 6.000 6.180 5.990 6.020 29,174 +0.05(+0.84%)
Oct 07, 2020 6.290 6.290 5.920 5.970 42,940 -0.20(-3.24%)
Oct 06, 2020 6.280 6.465 6.170 6.170 48,214 -0.11(-1.75%)
Oct 05, 2020 6.320 6.480 6.260 6.280 29,425 +0.10(+1.62%)
Oct 02, 2020 5.950 6.200 5.950 6.180 25,900 +0.10(+1.64%)
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.