Geospace Technologies Corporation - Common Stock (GEOS)

9.3650
-0.4550 (-4.63%)
NASDAQ · Last Trade: Apr 29th, 2:41 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Geospace Technologies Corporation - Common Stock (GEOS)

DateOpenHighLowCloseVolumeAdjusted Close
4/28/202610.2510.259.779.82175,8459.82
4/27/202610.4310.8510.1810.44197,54210.44
4/24/20269.9810.209.8210.15174,88210.15
4/23/20269.9510.329.799.98131,6049.98
4/22/20269.7210.379.709.90195,5469.90
4/21/20269.769.919.439.49118,4879.49
4/20/20269.659.959.529.82114,5499.82
4/17/20269.279.749.199.66185,6819.66
4/16/20269.649.829.229.44171,9069.44
4/15/20269.249.899.239.71172,8419.71
4/14/20269.399.619.119.21205,0379.21
4/13/20268.909.608.909.28172,2669.28
4/10/20268.929.198.338.93233,2578.93
4/09/20269.489.508.798.89260,9278.89
4/08/20269.8810.049.129.42395,8479.42
4/07/202612.1412.509.829.82504,0839.82
4/06/202612.5913.0012.0212.47104,98612.47
4/02/202611.9113.1511.7512.55202,83612.55
4/01/202612.5312.7511.8111.90129,52911.90
3/31/202611.7312.7211.6412.20144,18212.20
3/30/202612.2512.2511.1511.41149,77111.41
3/27/202612.0112.4811.2812.18190,05012.18
3/26/202611.4712.6611.3512.23163,54312.23
3/25/202611.6112.1211.3911.60117,22911.60
3/24/202610.9211.6010.8611.53133,76311.53
3/23/202610.8511.3710.6011.13177,90011.13
3/20/202612.0512.2710.6510.85178,93910.85
3/19/202611.8312.4411.2612.04211,76212.04
3/18/202612.9213.0411.8312.00206,45612.00
3/17/202612.2313.3412.2312.92262,47112.92
3/16/202612.0912.7711.8112.24371,40212.24
3/13/202612.0012.3211.1111.57213,84311.57
3/12/202611.9612.4511.3112.08178,23212.08
3/11/202612.3012.5011.4111.86252,25011.86
3/10/202610.7112.2010.6112.10300,27212.10
3/09/202610.4511.5410.2010.68264,25210.68
3/06/20269.8610.509.5910.13150,98610.13
3/05/20269.9210.439.5510.05160,91410.05
3/04/20269.8210.389.499.94195,3959.94
3/03/20269.8610.049.409.83197,0879.83
3/02/20269.1010.249.0010.11202,07210.11
2/27/20269.099.318.819.17226,3659.17
2/26/20269.429.439.089.22127,6059.22
2/25/20269.339.679.239.54197,8009.54
2/24/20269.109.458.609.16202,8979.16
2/23/20269.229.438.909.25308,8139.25
2/20/20269.629.859.219.32148,4799.32
2/19/20269.569.659.169.54186,6239.54
2/18/20269.399.769.079.60204,0549.60
2/17/20269.699.909.159.37246,7099.37
2/13/20269.029.788.999.69228,4299.69
2/12/20269.689.949.009.00302,6759.00
2/11/202610.1510.659.429.65277,4559.65
2/10/202610.5010.719.7610.00317,72810.00
2/09/202610.1311.7110.1210.49513,84210.49
2/06/20269.4610.499.2510.11739,00910.11
2/05/202614.1614.169.269.361,210,9199.36
2/04/202617.0017.6815.5916.00271,17016.00
2/03/202616.4818.2616.0918.04220,27918.04
2/02/202615.3316.9115.2116.42170,86816.42
1/30/202616.4117.1415.3315.46156,85515.46
1/29/202617.4118.0116.2216.62220,57016.62