Geospace Technologies Corporation (GEOS)
NASDAQ: GEOS · Real-Time Price · USD
9.90
-0.27 (-2.65%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 10.32 | 10.34 | 10.07 | 10.17 | 10.17 | -1.83% | 87,730 |
| Sep 24, 2024 | 10.32 | 10.38 | 10.14 | 10.36 | 10.36 | 1.67% | 35,650 |
| Sep 23, 2024 | 10.49 | 10.50 | 10.01 | 10.19 | 10.19 | -2.49% | 30,047 |
| Sep 20, 2024 | 10.55 | 10.66 | 10.35 | 10.45 | 10.45 | -2.34% | 118,881 |
| Sep 19, 2024 | 10.56 | 10.81 | 10.34 | 10.70 | 10.70 | 4.09% | 38,395 |
| Sep 18, 2024 | 10.13 | 10.70 | 10.13 | 10.28 | 10.28 | -0.96% | 36,888 |
| Sep 17, 2024 | 10.35 | 10.59 | 10.19 | 10.38 | 10.38 | 0.87% | 28,457 |
| Sep 16, 2024 | 10.28 | 10.34 | 10.00 | 10.29 | 10.29 | 1.08% | 17,735 |
| Sep 13, 2024 | 10.19 | 10.50 | 10.14 | 10.18 | 10.18 | 1.19% | 23,309 |
| Sep 12, 2024 | 9.80 | 10.07 | 9.80 | 10.06 | 10.06 | 3.82% | 22,182 |
| Sep 11, 2024 | 9.72 | 9.80 | 9.49 | 9.69 | 9.69 | -0.62% | 25,693 |
| Sep 10, 2024 | 9.74 | 9.88 | 9.56 | 9.75 | 9.75 | 0.21% | 39,300 |
| Sep 9, 2024 | 9.69 | 10.14 | 9.62 | 9.73 | 9.73 | 0.52% | 45,525 |
| Sep 6, 2024 | 9.81 | 9.98 | 9.68 | 9.68 | 9.68 | -0.82% | 34,881 |
| Sep 5, 2024 | 9.66 | 9.87 | 9.62 | 9.76 | 9.76 | 0.93% | 24,299 |
| Sep 4, 2024 | 9.88 | 10.13 | 9.67 | 9.67 | 9.67 | -2.52% | 39,401 |
| Sep 3, 2024 | 10.11 | 10.11 | 9.86 | 9.92 | 9.92 | -3.88% | 29,364 |
| Aug 30, 2024 | 10.27 | 10.67 | 10.26 | 10.32 | 10.32 | 0.19% | 23,870 |
| Aug 29, 2024 | 10.20 | 10.46 | 10.13 | 10.30 | 10.30 | 1.08% | 42,922 |
| Aug 28, 2024 | 10.00 | 10.20 | 9.92 | 10.19 | 10.19 | 1.90% | 37,852 |
| Aug 27, 2024 | 10.07 | 10.13 | 9.90 | 10.00 | 10.00 | -0.50% | 24,230 |
| Aug 26, 2024 | 10.23 | 10.31 | 10.00 | 10.05 | 10.05 | -0.50% | 42,582 |
| Aug 23, 2024 | 9.59 | 10.17 | 9.59 | 10.10 | 10.10 | 6.65% | 46,080 |
| Aug 22, 2024 | 9.46 | 9.60 | 9.40 | 9.47 | 9.47 | 0.85% | 38,779 |
| Aug 21, 2024 | 9.39 | 9.66 | 9.29 | 9.39 | 9.39 | -0.95% | 53,394 |
| Aug 20, 2024 | 9.91 | 9.92 | 9.45 | 9.48 | 9.48 | -4.34% | 60,074 |
| Aug 19, 2024 | 9.63 | 9.94 | 9.53 | 9.91 | 9.91 | 1.95% | 57,463 |
| Aug 16, 2024 | 9.52 | 9.78 | 9.52 | 9.72 | 9.72 | 1.99% | 28,674 |
| Aug 15, 2024 | 9.36 | 9.77 | 9.30 | 9.53 | 9.53 | 4.27% | 47,301 |
| Aug 14, 2024 | 9.18 | 9.36 | 9.12 | 9.14 | 9.14 | 0.55% | 45,914 |
| Aug 13, 2024 | 8.67 | 9.17 | 8.54 | 9.09 | 9.09 | 4.36% | 54,353 |
| Aug 12, 2024 | 8.40 | 8.71 | 8.33 | 8.71 | 8.71 | 4.44% | 74,029 |
| Aug 9, 2024 | 8.30 | 8.78 | 8.27 | 8.34 | 8.34 | -0.36% | 41,739 |
| Aug 8, 2024 | 8.22 | 8.55 | 8.21 | 8.37 | 8.37 | 2.95% | 33,752 |
| Aug 7, 2024 | 8.60 | 8.78 | 8.09 | 8.13 | 8.13 | -5.02% | 104,589 |
| Aug 6, 2024 | 8.67 | 8.71 | 8.39 | 8.56 | 8.56 | -1.38% | 85,179 |
| Aug 5, 2024 | 8.60 | 8.76 | 8.36 | 8.68 | 8.68 | -1.92% | 75,907 |
| Aug 2, 2024 | 8.83 | 9.08 | 8.70 | 8.85 | 8.85 | -2.53% | 64,473 |
| Aug 1, 2024 | 9.36 | 9.40 | 8.97 | 9.08 | 9.08 | -2.68% | 54,036 |
| Jul 31, 2024 | 8.82 | 9.45 | 8.82 | 9.33 | 9.33 | 5.78% | 56,158 |
| Jul 30, 2024 | 8.77 | 8.96 | 8.60 | 8.82 | 8.82 | -0.79% | 38,765 |
| Jul 29, 2024 | 9.71 | 9.75 | 8.87 | 8.89 | 8.89 | -7.59% | 45,789 |
| Jul 26, 2024 | 9.70 | 9.80 | 9.50 | 9.62 | 9.62 | -0.31% | 38,945 |
| Jul 25, 2024 | 9.37 | 9.80 | 9.24 | 9.65 | 9.65 | 3.76% | 45,259 |
| Jul 24, 2024 | 9.37 | 9.69 | 9.26 | 9.30 | 9.30 | -2.72% | 49,963 |
| Jul 23, 2024 | 9.24 | 9.68 | 9.15 | 9.56 | 9.56 | 4.03% | 48,924 |
| Jul 22, 2024 | 9.14 | 9.28 | 9.00 | 9.19 | 9.19 | 1.66% | 48,694 |
| Jul 19, 2024 | 9.35 | 9.62 | 9.01 | 9.04 | 9.04 | -3.42% | 36,914 |
| Jul 18, 2024 | 9.56 | 10.43 | 9.31 | 9.36 | 9.36 | -2.40% | 34,049 |
| Jul 17, 2024 | 10.02 | 10.07 | 9.45 | 9.59 | 9.59 | -4.00% | 65,037 |
| Jul 16, 2024 | 9.68 | 10.04 | 9.68 | 9.99 | 9.99 | 3.63% | 73,728 |
| Jul 15, 2024 | 9.56 | 9.74 | 9.49 | 9.64 | 9.64 | 2.44% | 60,758 |
| Jul 12, 2024 | 9.68 | 9.75 | 9.40 | 9.41 | 9.41 | -1.98% | 66,943 |
| Jul 11, 2024 | 9.51 | 9.74 | 9.46 | 9.60 | 9.60 | 2.24% | 108,122 |
| Jul 10, 2024 | 9.18 | 9.52 | 9.07 | 9.39 | 9.39 | 3.41% | 63,346 |
| Jul 9, 2024 | 9.07 | 9.12 | 8.95 | 9.08 | 9.08 | 1.23% | 48,381 |
| Jul 8, 2024 | 8.92 | 9.08 | 8.75 | 8.97 | 8.97 | - | 93,137 |
| Jul 5, 2024 | 9.24 | 9.26 | 8.93 | 8.97 | 8.97 | -3.34% | 121,796 |
| Jul 3, 2024 | 9.00 | 9.41 | 8.92 | 9.28 | 9.28 | 4.15% | 57,098 |
| Jul 2, 2024 | 8.88 | 8.98 | 8.84 | 8.91 | 8.91 | -0.11% | 77,275 |
| Jul 1, 2024 | 9.06 | 9.11 | 8.81 | 8.92 | 8.92 | -0.67% | 130,904 |
| Jun 28, 2024 | 9.05 | 9.27 | 8.87 | 8.98 | 8.98 | 0.45% | 1,627,415 |
| Jun 27, 2024 | 9.06 | 9.35 | 8.65 | 8.94 | 8.94 | -1.22% | 125,978 |
| Jun 26, 2024 | 8.49 | 9.08 | 8.49 | 9.05 | 9.05 | 6.22% | 186,465 |
| Jun 25, 2024 | 8.73 | 8.95 | 8.52 | 8.52 | 8.52 | -1.50% | 128,127 |
| Jun 24, 2024 | 8.86 | 9.03 | 8.65 | 8.65 | 8.65 | -2.81% | 114,043 |
| Jun 21, 2024 | 9.00 | 9.04 | 8.77 | 8.90 | 8.90 | -1.11% | 88,086 |
| Jun 20, 2024 | 9.21 | 9.33 | 8.97 | 9.00 | 9.00 | -1.75% | 117,367 |
| Jun 18, 2024 | 9.49 | 9.52 | 9.15 | 9.16 | 9.16 | -2.76% | 77,211 |
| Jun 17, 2024 | 9.25 | 9.55 | 9.24 | 9.42 | 9.42 | 1.62% | 50,550 |
| Jun 14, 2024 | 9.68 | 9.76 | 9.27 | 9.27 | 9.27 | -4.14% | 74,908 |
| Jun 13, 2024 | 10.32 | 10.49 | 9.67 | 9.67 | 9.67 | -6.48% | 51,992 |
| Jun 12, 2024 | 10.23 | 10.56 | 10.23 | 10.34 | 10.34 | 1.27% | 87,568 |
| Jun 11, 2024 | 10.31 | 10.46 | 10.05 | 10.21 | 10.21 | -0.68% | 100,185 |
| Jun 10, 2024 | 10.08 | 10.52 | 10.08 | 10.28 | 10.28 | 1.88% | 90,829 |
| Jun 7, 2024 | 9.78 | 10.34 | 9.78 | 10.09 | 10.09 | 2.44% | 82,505 |
| Jun 6, 2024 | 10.15 | 10.37 | 9.81 | 9.85 | 9.85 | -3.71% | 63,998 |
| Jun 5, 2024 | 10.00 | 10.46 | 10.00 | 10.23 | 10.23 | 2.51% | 71,252 |
| Jun 4, 2024 | 9.87 | 10.16 | 9.85 | 9.98 | 9.98 | 0.50% | 107,498 |
| Jun 3, 2024 | 9.85 | 10.16 | 9.80 | 9.93 | 9.93 | 0.71% | 100,704 |
| May 31, 2024 | 9.99 | 10.18 | 9.76 | 9.86 | 9.86 | -0.70% | 55,409 |
| May 30, 2024 | 9.99 | 10.31 | 9.87 | 9.93 | 9.93 | -1.29% | 64,190 |
| May 29, 2024 | 10.13 | 10.49 | 10.01 | 10.06 | 10.06 | -2.71% | 87,852 |
| May 28, 2024 | 10.47 | 10.87 | 10.19 | 10.34 | 10.34 | 1.77% | 157,636 |
| May 24, 2024 | 10.02 | 10.43 | 10.02 | 10.16 | 10.16 | 1.09% | 92,956 |
| May 23, 2024 | 10.02 | 10.29 | 9.93 | 10.05 | 10.05 | 1.31% | 73,070 |
| May 22, 2024 | 10.00 | 10.26 | 9.91 | 9.92 | 9.92 | -1.00% | 74,846 |
| May 21, 2024 | 9.96 | 10.26 | 9.96 | 10.02 | 10.02 | 0.91% | 115,698 |
| May 20, 2024 | 9.85 | 10.15 | 9.85 | 9.93 | 9.93 | 0.20% | 84,767 |
| May 17, 2024 | 10.32 | 10.32 | 9.82 | 9.91 | 9.91 | -3.51% | 86,799 |
| May 16, 2024 | 9.99 | 10.59 | 9.91 | 10.27 | 10.27 | 2.29% | 129,164 |
| May 15, 2024 | 10.38 | 10.46 | 9.90 | 10.04 | 10.04 | -0.69% | 68,600 |
| May 14, 2024 | 10.04 | 10.47 | 9.59 | 10.11 | 10.11 | 0.70% | 203,559 |
| May 13, 2024 | 10.44 | 10.45 | 9.88 | 10.04 | 10.04 | -3.83% | 229,866 |
| May 10, 2024 | 11.06 | 11.40 | 10.01 | 10.44 | 10.44 | -23.40% | 302,024 |
| May 9, 2024 | 13.29 | 13.76 | 13.21 | 13.63 | 13.63 | 2.48% | 55,765 |
| May 8, 2024 | 13.53 | 13.85 | 13.27 | 13.30 | 13.30 | -1.99% | 44,262 |
| May 7, 2024 | 13.87 | 14.15 | 13.49 | 13.57 | 13.57 | -2.30% | 74,770 |
| May 6, 2024 | 12.74 | 14.12 | 12.69 | 13.89 | 13.89 | 10.24% | 95,006 |
| May 3, 2024 | 12.77 | 12.77 | 12.50 | 12.60 | 12.60 | -0.24% | 38,852 |