Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

Geospace Technologies Corporation - Common Stock (GEOS)

10.85
+0.00 (0.00%)
NASDAQ · Last Trade: Mar 23rd, 7:33 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
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
1/28/202617.4217.8217.0117.19162,68817.19
1/27/202617.0017.9116.1217.42233,50517.42
1/26/202618.5618.5616.0716.89434,53016.89
1/23/202621.0921.1918.6618.84342,69118.84
1/22/202622.7222.7220.5320.86168,49020.86
1/21/202622.2422.9021.4022.57163,54522.57
1/20/202623.1623.3921.7122.18190,29422.18
1/16/202622.9723.9422.8023.49175,56623.49
1/15/202622.6423.4221.8722.96172,00422.96
1/14/202622.7024.0122.6022.64188,77422.64
1/13/202623.2023.2521.9422.76200,78622.76
1/12/202622.0023.6120.9822.94383,16922.94
1/09/202620.7022.3520.4021.89309,38521.89
1/08/202618.6720.4218.1520.30233,89820.30
1/07/202619.0519.9018.3818.54178,45118.54
1/06/202619.0019.2017.5118.43228,58918.43
1/05/202618.1419.5418.1018.94171,83218.94
1/02/202617.1418.1117.0917.69178,11317.69
12/31/202517.1517.5016.3416.91139,99916.91
12/30/202517.3917.8517.0317.4191,25317.41
12/29/202517.0317.6016.7117.39108,05517.39
12/26/202517.2317.4816.4517.28146,43717.28
12/24/202516.8317.5015.8417.23131,18117.23
12/23/202515.9117.1715.9016.83192,54416.83