GEOS Quote, Trading Chart, Geospace Technologies Corporation

home / stock / geos / geos quote

Stock Information
Company Name: Geospace Technologies Corporation
Stock Symbol: GEOS
Market: NASDAQ
Website: geospace.com
Menu
GEOS GEOS Quote GEOS Short GEOS News GEOS Articles GEOS Message Board
Get GEOS Alerts

News, Short Squeeze, Breakout and More Instantly...
GEOS Quote
Last:$9.51
Change Percent:-0.83%
Open:$9.56
Previous Close:$9.59
High:$10.43
Low:$9.39
Volume:11,393
Last Trade Date Time:07/18/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
GEOS Chart
Last Twenty Trading Days
Date:2024-07-18
Open:$9.56
Close:$9.59
High:$10.43
Low:$9.39
Volume:11,393
Date:2024-07-17
Open:$10.02
Close:$9.59
High:$10.065
Low:$9.45
Volume:65,035
Date:2024-07-16
Open:$9.68
Close:$9.99
High:$10.0399
Low:$9.68
Volume:73,728
Date:2024-07-15
Open:$9.56
Close:$9.64
High:$9.74
Low:$9.49
Volume:60,758
Date:2024-07-12
Open:$9.68
Close:$9.41
High:$9.7482
Low:$9.4
Volume:66,943
Date:2024-07-11
Open:$9.51
Close:$9.6
High:$9.74
Low:$9.46
Volume:108,122
Date:2024-07-10
Open:$9.18
Close:$9.39
High:$9.52
Low:$9.0713
Volume:63,346
Date:2024-07-09
Open:$9.07
Close:$9.08
High:$9.12
Low:$8.95
Volume:48,381
Date:2024-07-08
Open:$8.92
Close:$8.97
High:$9.075
Low:$8.7534
Volume:93,137
Date:2024-07-05
Open:$9.24
Close:$8.97
High:$9.26
Low:$8.93
Volume:121,796
Date:2024-07-04
Open:$9
Close:$9.28
High:$9.41
Low:$8.92
Volume:57,098
Date:2024-07-03
Open:$9
Close:$9.28
High:$9.41
Low:$8.92
Volume:57,098
Date:2024-07-02
Open:$8.88
Close:$8.91
High:$8.98
Low:$8.835
Volume:77,275
Date:2024-07-01
Open:$9.06
Close:$8.92
High:$9.11
Low:$8.81
Volume:130,904
Date:2024-06-28
Open:$9.05
Close:$8.98
High:$9.27
Low:$8.87
Volume:1,627,415
Date:2024-06-27
Open:$9.06
Close:$8.94
High:$9.35
Low:$8.645
Volume:125,978
Date:2024-06-26
Open:$8.49
Close:$9.05
High:$9.08
Low:$8.49
Volume:186,465
Date:2024-06-25
Open:$8.73
Close:$8.52
High:$8.945
Low:$8.52
Volume:128,127
Date:2024-06-24
Open:$8.86
Close:$8.65
High:$9.03
Low:$8.65
Volume:114,043
Date:2024-06-21
Open:$9
Close:$8.9
High:$9.04
Low:$8.769
Volume:88,086