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

Geospace Technologie (NQ: GEOS )

12.15 -0.42 (-3.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Feb 28, 2023 6.100 6.221 5.960 5.960 26,228 -0.06(-1.00%)
Feb 27, 2023 5.850 6.050 5.800 6.020 42,941 +0.28(+4.88%)
Feb 24, 2023 5.500 5.843 5.500 5.740 27,802 -0.04(-0.69%)
Feb 23, 2023 5.310 5.780 5.310 5.780 33,070 +0.60(+11.58%)
Feb 22, 2023 5.520 5.520 5.180 5.180 65,765 -0.30(-5.47%)
Feb 21, 2023 5.430 5.570 5.333 5.480 31,739 -0.01(-0.18%)
Feb 17, 2023 5.620 5.670 5.400 5.490 37,712 -0.09(-1.61%)
Feb 16, 2023 5.660 5.700 5.510 5.580 41,009 -0.02(-0.36%)
Feb 15, 2023 5.210 5.770 5.210 5.600 88,055 +0.09(+1.63%)
Feb 14, 2023 5.610 5.610 5.510 5.510 18,183 -0.10(-1.78%)
Feb 13, 2023 5.520 5.723 5.520 5.610 13,519 +0.13(+2.37%)
Feb 10, 2023 5.350 5.600 5.350 5.480 34,999 +0.15(+2.81%)
Feb 09, 2023 5.480 5.480 5.230 5.330 77,601 +0.29(+5.75%)
Feb 08, 2023 5.000 5.110 4.950 5.040 43,120 +0.07(+1.41%)
Feb 07, 2023 4.870 4.990 4.870 4.970 14,890 +0.06(+1.22%)
Feb 06, 2023 4.870 4.980 4.870 4.910 8,736 +0.04(+0.82%)
Feb 03, 2023 4.900 4.920 4.830 4.870 8,481 -0.10(-2.01%)
Feb 02, 2023 4.750 4.980 4.740 4.970 25,968 +0.16(+3.33%)
Feb 01, 2023 4.920 4.920 4.810 4.810 7,695 +0.05(+1.05%)
Jan 31, 2023 4.770 4.810 4.750 4.760 21,073 -0.01(-0.21%)
Jan 30, 2023 4.800 4.920 4.710 4.770 37,286 +0.01(+0.32%)
Jan 27, 2023 4.790 4.790 4.750 4.755 7,524 -0.03(-0.52%)
Jan 26, 2023 4.770 4.820 4.671 4.780 8,624 +0.04(+0.84%)
Jan 25, 2023 4.740 4.840 4.730 4.740 24,612 -0.02(-0.42%)
Jan 24, 2023 4.671 4.790 4.671 4.760 38,877 +0.05(+1.06%)
Jan 23, 2023 4.720 4.850 4.665 4.710 50,495 -0.03(-0.63%)
Jan 20, 2023 4.750 4.750 4.690 4.740 3,788 +0.00(+0.00%)
Jan 19, 2023 4.580 4.750 4.570 4.740 9,642 +0.19(+4.18%)
Jan 18, 2023 4.600 4.720 4.540 4.550 20,104 +0.00(+0.00%)
Jan 17, 2023 4.620 4.700 4.498 4.550 10,007 -0.01(-0.22%)
Jan 13, 2023 4.650 4.650 4.510 4.560 14,209 -0.18(-3.80%)
Jan 12, 2023 4.750 4.800 4.470 4.740 26,706 +0.06(+1.28%)
Jan 11, 2023 4.490 4.750 4.490 4.680 32,366 +0.27(+6.12%)
Jan 10, 2023 4.300 4.500 4.300 4.410 73,654 +0.11(+2.56%)
Jan 09, 2023 4.290 4.340 4.090 4.300 35,682 +0.08(+1.90%)
Jan 06, 2023 4.250 4.250 4.070 4.220 16,266 +0.13(+3.18%)
Jan 05, 2023 4.050 4.149 4.050 4.090 16,610 +0.04(+0.99%)
Jan 04, 2023 4.000 4.110 3.960 4.050 26,496 +0.03(+0.75%)
Jan 03, 2023 4.240 4.300 4.020 4.020 31,095 -0.20(-4.74%)
Dec 30, 2022 4.050 4.270 4.050 4.220 30,800 +0.12(+2.93%)
Dec 29, 2022 3.960 4.130 3.960 4.100 41,109 +0.10(+2.50%)
Dec 28, 2022 4.018 4.018 3.900 4.000 71,840 +0.00(+0.00%)
Dec 27, 2022 4.010 4.050 3.990 4.000 24,010 -0.03(-0.74%)
Dec 23, 2022 4.005 4.090 4.005 4.030 22,173 +0.02(+0.50%)
Dec 22, 2022 4.000 4.030 3.920 4.010 54,536 +0.05(+1.26%)
Dec 21, 2022 4.000 4.040 3.950 3.960 91,945 -0.01(-0.25%)
Dec 20, 2022 3.950 4.070 3.860 3.970 133,659 +0.00(+0.00%)
Dec 19, 2022 4.110 4.150 3.900 3.970 101,818 -0.10(-2.46%)
Dec 16, 2022 3.760 4.100 3.760 4.070 70,339 +0.18(+4.63%)
Dec 15, 2022 3.960 4.029 3.820 3.890 66,053 -0.11(-2.75%)
Dec 14, 2022 4.040 4.228 3.950 4.000 135,649 -0.01(-0.25%)
Dec 13, 2022 4.190 4.255 3.960 4.010 51,128 -0.08(-1.96%)
Dec 12, 2022 4.220 4.270 4.040 4.090 58,375 -0.13(-3.08%)
Dec 09, 2022 4.400 4.400 4.210 4.220 11,154 -0.08(-1.86%)
Dec 08, 2022 4.320 4.380 4.230 4.300 44,052 +0.00(+0.00%)
Dec 07, 2022 4.250 4.409 4.250 4.300 72,817 +0.00(+0.00%)
Dec 06, 2022 4.260 4.350 4.250 4.300 22,596 +0.05(+1.18%)
Dec 05, 2022 4.430 4.550 4.240 4.250 44,643 -0.15(-3.41%)
Dec 02, 2022 4.520 4.610 4.400 4.400 12,653 -0.12(-2.65%)
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.