Skip to main content

Geospace Technologie (NQ: GEOS )

13.47 +1.21 (+9.87%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 06, 2024 12.98 13.71 12.85 13.47 84,361 +1.21(+9.87%)
Nov 05, 2024 11.52 12.26 11.52 12.26 23,008 +0.56(+4.79%)
Nov 04, 2024 11.31 11.70 11.31 11.70 25,661 +0.40(+3.54%)
Nov 01, 2024 11.35 11.35 11.12 11.30 18,730 +0.10(+0.89%)
Oct 31, 2024 11.66 11.66 11.12 11.20 23,699 -0.40(-3.45%)
Oct 30, 2024 11.44 11.87 11.36 11.60 24,820 +0.23(+2.02%)
Oct 29, 2024 11.41 11.55 11.20 11.37 21,148 -0.08(-0.70%)
Oct 28, 2024 11.24 11.57 11.19 11.45 17,498 +0.21(+1.87%)
Oct 25, 2024 11.17 11.44 11.17 11.24 21,158 +0.21(+1.90%)
Oct 24, 2024 11.20 11.33 10.98 11.03 18,856 -0.22(-1.96%)
Oct 23, 2024 11.03 11.27 10.92 11.25 19,727 +0.19(+1.72%)
Oct 22, 2024 11.28 11.62 11.06 11.06 36,878 -0.17(-1.51%)
Oct 21, 2024 11.33 11.56 11.22 11.23 42,168 +0.00(+0.00%)
Oct 18, 2024 10.90 11.57 10.84 11.23 60,585 +0.31(+2.84%)
Oct 17, 2024 10.61 10.94 10.60 10.92 24,589 +0.33(+3.12%)
Oct 16, 2024 10.34 10.69 10.31 10.59 30,406 +0.35(+3.42%)
Oct 15, 2024 10.48 10.58 10.15 10.24 32,193 -0.23(-2.20%)
Oct 14, 2024 10.46 10.67 10.34 10.47 25,587 -0.01(-0.10%)
Oct 11, 2024 10.35 10.55 10.35 10.48 18,679 +0.13(+1.26%)
Oct 10, 2024 10.36 10.48 10.34 10.35 13,709 -0.04(-0.38%)
Oct 09, 2024 10.25 10.51 10.15 10.39 18,857 +0.08(+0.78%)
Oct 08, 2024 10.49 10.61 10.22 10.31 29,772 -0.19(-1.81%)
Oct 07, 2024 10.74 11.09 10.47 10.50 33,222 -0.24(-2.23%)
Oct 04, 2024 10.47 10.74 10.32 10.74 17,522 +0.48(+4.68%)
Oct 03, 2024 10.35 10.70 10.10 10.26 77,646 -0.16(-1.54%)
Oct 02, 2024 10.40 10.74 10.40 10.42 29,481 +0.04(+0.39%)
Oct 01, 2024 10.24 10.59 10.23 10.38 37,561 +0.04(+0.39%)
Sep 30, 2024 10.29 10.45 10.26 10.34 33,934 +0.00(+0.00%)
Sep 27, 2024 9.910 10.36 9.860 10.34 41,970 +0.44(+4.44%)
Sep 26, 2024 10.17 10.17 9.875 9.900 150,377 -0.27(-2.65%)
Sep 25, 2024 10.32 10.34 10.06 10.17 87,730 -0.19(-1.83%)
Sep 24, 2024 10.32 10.38 10.14 10.36 35,650 +0.17(+1.67%)
Sep 23, 2024 10.49 10.50 10.01 10.19 30,047 -0.26(-2.49%)
Sep 20, 2024 10.55 10.66 10.35 10.45 118,881 -0.25(-2.34%)
Sep 19, 2024 10.56 10.81 10.34 10.70 38,395 +0.42(+4.09%)
Sep 18, 2024 10.13 10.70 10.13 10.28 36,888 -0.10(-0.96%)
Sep 17, 2024 10.35 10.59 10.19 10.38 28,457 +0.09(+0.87%)
Sep 16, 2024 10.28 10.34 10.00 10.29 17,735 +0.11(+1.08%)
Sep 13, 2024 10.19 10.50 10.14 10.18 23,309 +0.12(+1.19%)
Sep 12, 2024 9.800 10.06 9.800 10.06 22,182 +0.37(+3.82%)
Sep 11, 2024 9.720 9.801 9.490 9.690 25,693 -0.06(-0.62%)
Sep 10, 2024 9.740 9.880 9.560 9.750 39,300 +0.02(+0.21%)
Sep 09, 2024 9.690 10.14 9.620 9.730 45,525 +0.05(+0.52%)
Sep 06, 2024 9.810 9.980 9.680 9.680 34,881 -0.08(-0.82%)
Sep 05, 2024 9.660 9.865 9.620 9.760 24,299 +0.09(+0.93%)
Sep 04, 2024 9.880 10.13 9.670 9.670 39,401 -0.25(-2.52%)
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.