Advertisement
U.S. markets open in 1 hour 23 minutes

Geospace Technologies Corporation (GEOS)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
13.04+0.35 (+2.76%)
At close: 04:00PM EDT
13.04 0.00 (0.00%)
After hours: 04:00PM EDT
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 27, 202412.6913.0612.4013.0413.0451,000
Mar 26, 202412.9813.2012.6912.6912.6991,000
Mar 25, 202413.5413.8512.9712.9712.97102,200
Mar 22, 202413.1014.2213.1013.7013.70124,300
Mar 21, 202412.8113.1312.5813.0813.0852,900
Mar 20, 202412.5212.9012.4912.8112.8140,400
Mar 19, 202412.4712.9112.2012.5912.5971,200
Mar 18, 202412.5112.8612.2012.4712.4752,600
Mar 15, 202412.7212.9512.4712.4912.4979,600
Mar 14, 202412.1712.6712.0112.6612.6646,400
Mar 13, 202412.0012.2711.9212.1112.1130,600
Mar 12, 202412.0912.1611.7911.9111.9150,600
Mar 11, 202412.0812.1311.6712.0812.0861,400
Mar 08, 202412.3112.3411.9512.0812.0848,100
Mar 07, 202412.1812.4212.1512.3612.3650,500
Mar 06, 202412.6012.9012.2412.2912.2940,800
Mar 05, 202412.7212.8512.5312.5812.5841,300
Mar 04, 202413.0413.4212.7312.8112.81109,300
Mar 01, 202412.2413.1112.2413.0913.0985,300
Feb 29, 202412.3212.5912.1412.3212.3256,600
Feb 28, 202412.6212.7012.2012.3112.3139,200
Feb 27, 202413.0513.2012.5712.6812.6849,600
Feb 26, 202412.7613.3312.7613.0013.0071,100
Feb 23, 202412.2812.7512.1112.7412.7464,900
Feb 22, 202412.6412.9011.9212.3312.3383,000
Feb 21, 202412.6313.1612.4412.6312.6376,800
Feb 20, 202411.9112.9111.9112.6812.68152,100
Feb 16, 202412.1512.2411.7911.9811.9877,200
Feb 15, 202411.9412.2011.7612.1012.1076,300
Feb 14, 202412.5912.9011.9912.0412.0485,700
Feb 13, 202412.2612.8512.0712.7012.70151,300
Feb 12, 202411.6612.5111.5012.2312.23365,100
Feb 09, 202413.0713.1011.4011.8911.89611,200
Feb 08, 202415.7517.0913.7114.2214.22368,300
Feb 07, 202415.4816.0015.4815.6815.68106,800
Feb 06, 202415.2216.0515.2215.4815.48113,900
Feb 05, 202415.2915.3914.6015.1615.16122,300
Feb 02, 202415.0015.4014.9415.2915.2976,200
Feb 01, 202415.0215.4814.7315.1415.1493,700
Jan 31, 202414.8715.2214.6515.0615.0672,000
Jan 30, 202415.6815.7014.8015.0315.03111,600
Jan 29, 202415.5016.0015.4015.7615.7699,700
Jan 26, 202415.6315.8115.3015.4215.4257,800
Jan 25, 202415.1915.5315.0515.3315.3346,200
Jan 24, 202414.5815.1814.5815.1415.1482,500
Jan 23, 202414.9815.2314.5614.5914.5976,700
Jan 22, 202415.1215.6314.7015.3215.32130,800
Jan 19, 202415.4115.4515.0015.1815.1872,600
Jan 18, 202414.9315.4914.9215.2915.2995,400
Jan 17, 202415.0915.1514.5114.9214.9295,300
Jan 16, 202414.1515.0814.1514.9814.98162,000
Jan 12, 202413.4514.3113.3514.0414.04133,800
Jan 11, 202413.1613.4212.7213.0913.0984,700
Jan 10, 202413.7713.7713.1913.2413.2482,000
Jan 09, 202413.8914.1913.3113.7313.7366,500
Jan 08, 202414.0314.4813.6713.8813.88145,400
Jan 05, 202412.7014.3012.7014.0314.03495,000
Jan 04, 202412.6113.3212.5612.7912.79374,000
Jan 03, 202412.0212.3412.0212.3412.3449,900
Jan 02, 202413.1213.1212.1112.1912.1970,600
Dec 29, 202312.8313.0912.5812.9612.9648,300
Dec 28, 202312.8312.9112.6512.8312.8335,700
Dec 27, 202312.9013.2012.4412.9912.9980,800
Dec 26, 202313.1513.1512.9012.9512.9553,700
Dec 22, 202312.9513.2512.8512.9912.9948,900
Dec 21, 202312.8013.2412.6912.9512.9558,800
Dec 20, 202313.1213.1212.6312.8012.8053,300
Dec 19, 202312.8113.2512.7513.0713.0781,900
Dec 18, 202312.5012.9511.9212.9012.90200,100
Dec 15, 202311.9612.9811.7812.0712.07522,000
Dec 14, 202311.2811.6511.2311.4411.4456,000
Dec 13, 202311.1811.3710.7811.3111.3156,000
Dec 12, 202310.9311.4110.9311.0911.0940,000
Dec 11, 202311.3711.3710.3511.2011.20129,100
Dec 08, 202311.8712.0311.3011.4711.4733,600
Dec 07, 202311.8612.0111.7811.9211.9222,100
Dec 06, 202311.8412.3611.4711.9011.90138,200
Dec 05, 202312.0112.2611.7111.8411.8421,900
Dec 04, 202312.2212.2411.8612.1212.1259,700
Dec 01, 202312.0012.3911.8512.1112.1176,000
Nov 30, 202311.9712.1011.7511.9211.9219,500
Nov 29, 202312.0012.2211.8811.9811.9830,600
Nov 28, 202312.7012.7011.6711.9911.9963,100
Nov 27, 202312.4612.8012.0612.7112.71103,500
Nov 24, 202312.1012.3112.0112.1212.1221,700
Nov 22, 202312.0612.2912.0012.1112.1132,700
Nov 21, 202312.0612.4911.9112.2912.2958,200
Nov 20, 202312.2312.4612.0612.1012.1069,800
Nov 17, 202311.8512.6711.4312.0312.03153,600
Nov 16, 202311.7712.0711.3411.7711.7743,400
Nov 15, 202312.0012.4111.8712.0312.0350,800
Nov 14, 202312.1512.2911.8112.1012.1054,600
Nov 13, 202312.0112.1511.4412.0012.0035,100
Nov 10, 202311.2211.9011.2211.8411.8431,500
Nov 09, 202311.1211.4411.1211.2811.2819,200
Nov 08, 202310.8711.3110.8711.1911.1930,400
Nov 07, 202311.3311.3310.8210.8810.8839,900
Nov 06, 202311.5711.7911.3311.3711.3735,600
Nov 03, 202311.9412.0911.4811.7311.7349,100
Nov 02, 202311.8512.2311.8211.9411.9461,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...