Geospace Technologies Corporation - Common Stock (GEOS)

7.4700
+0.00 (0.00%)
NASDAQ· Last Trade: Jul 13th, 6:17 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
7/10/20267.257.647.157.47182,9597.47
7/09/20267.057.226.857.19104,4437.19
7/08/20266.717.176.676.90127,3106.90
7/07/20267.257.256.636.6469,3906.64
7/06/20266.527.266.507.0097,4757.00
7/02/20266.756.906.486.7283,9246.72
7/01/20266.777.096.516.75121,0536.75
6/30/20266.556.926.506.77121,7216.77
6/29/20266.406.686.286.55119,4676.55
6/26/20266.446.806.316.38124,6266.38
6/25/20266.676.746.406.57330,6746.57
6/24/20266.826.926.646.70177,5536.70
6/23/20266.827.016.806.93132,7086.93
6/22/20267.167.326.936.99116,6846.99
6/18/20267.317.566.707.22255,6867.22
6/17/20267.177.517.137.21143,6417.21
6/16/20267.317.587.027.18215,1267.18
6/15/20267.317.787.267.35122,1167.35
6/12/20267.367.637.097.26103,3157.26
6/11/20267.357.597.057.37193,0527.37
6/10/20267.357.707.307.35140,3247.35
6/09/20267.817.997.167.53239,3957.53
6/08/20267.658.097.567.81138,8367.81
6/05/20268.668.687.627.70229,6167.70
6/04/20268.509.218.508.79148,9578.79
6/03/20268.649.098.528.63167,8508.63
6/02/20268.378.838.228.53161,8878.53
6/01/20268.248.508.108.43105,9238.43
5/29/20260.008.578.218.30132,9978.30
5/28/20268.548.768.268.69117,6448.69
5/27/20268.618.758.158.54165,8758.54
5/26/20268.108.758.108.61167,0208.61
5/22/20268.178.258.068.1094,4168.10
5/21/20268.308.428.108.1783,0098.17
5/20/20268.368.858.178.31290,4328.31
5/19/20268.078.387.878.14134,6928.14
5/18/20267.528.127.498.07314,2368.07
5/15/20267.767.957.537.52363,3337.52
5/14/20267.978.107.807.93240,9867.93
5/13/20268.508.727.787.97390,2937.97
5/12/20269.169.408.398.51238,4478.51
5/11/20268.449.488.379.21442,5089.21
5/08/20268.008.757.558.40574,0588.40
5/07/20269.349.668.458.50451,1318.50
5/06/20268.839.348.759.33259,2819.33
5/05/20269.149.368.808.89257,0368.89
5/04/20269.369.619.109.16211,7599.16
5/01/20269.159.518.909.31254,8179.31
4/30/20269.269.379.049.15165,6489.15
4/29/202610.0010.039.279.30205,8889.30
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