Geospace Technologies Corporation (GEOS) NASDAQ

16.73

-1.305(-7.24%)

Updated at September 08 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 08, 202518.2716.7316.7318.4816.64147,498
September 05, 202518.7918.0318.0318.8517.37164,309
September 04, 202517.4618.8518.851917.46194,900
September 03, 202518.6117.5517.5518.7517.4161,823
September 02, 202520.3718.6118.6120.918.37248,641
August 29, 202520.319.8219.8220.6319.44125,000
August 28, 202521.1820.1320.1321.3620206,010
August 27, 202520.5120.3120.3121.620.25354,842
August 26, 202519.1520.1920.1921.0919.12314,747
August 25, 202519.218.4518.4519.8718.21196,622
August 22, 202518.0419.4919.4919.9617.94240,644
August 21, 202517.3317.6817.6818.3917.28190,419
August 20, 202517.1817.3217.3217.4516.51138,985
August 19, 202517.3717.0417.0417.9416.86213,251
August 18, 202517.2717.0717.0718.116.8271,713
August 15, 202515.7116.2516.2516.3715.26144,168
August 14, 202515.7215.6615.661615.33114,600
August 13, 202515.6315.9315.9316.0515.2790,174
August 12, 202514.3215.2715.2715.7514.32166,800
August 11, 202514.8214.3714.3715.6214.28241,449
August 08, 202517.4914.4914.4917.5512.59430,089
August 07, 202518.7317.3217.3218.8116.18298,397
August 06, 202517.8318.4118.4118.9117.82203,700
August 05, 202517.817.8217.8218.116.92189,379
August 04, 202516.0517.6117.6117.7116255,555
August 01, 202516.1515.8615.8616.1515.28139,209
July 31, 202516.2116.2116.2116.8815.74124,348
July 30, 20251616.2216.2216.5415.5180,614
July 29, 202516.4716.0216.0216.7615.4383,334
July 28, 202514.0115.7915.7917.113.77980,900
July 25, 202511.9612.9212.9213.2511.81260,200
July 24, 202511.5511.7911.7911.9611.3983,510
July 23, 202511.211.5811.5811.9911.290,507
July 22, 202511.3111.1711.1711.411.02118,917
July 21, 202510.7311.3111.3111.5510.51170,022
July 18, 202510.5110.7310.7310.8310.27122,600
July 17, 202510.6510.5310.5311.0410.52169,200
July 16, 202510.710.7610.7610.8710.22174,200
July 15, 202511.6310.6110.6111.6310.55176,900
July 14, 202512.8511.5511.5513.1111.55185,700
July 11, 202512.4912.6512.6512.8511.92163,902
July 10, 202512.7412.5612.5612.8812146,300
July 09, 202513.5912.7712.7713.6612.6104,589
July 08, 202513.5713.5913.5913.6613.1105,900
July 07, 202513.9713.6713.6714.3813.12149,718
July 03, 202513.314.0314.0314.113.393,700
July 02, 202513.5213.3813.3813.6512.8171,928
July 01, 202513.9513.6513.6514.1513.06189,677
June 30, 202515.814.2614.2615.9913.61418,726
June 27, 202515.9815.8915.8917.2115.781.66M
June 26, 202516.0515.9315.9316.1615.31260,500
June 25, 202517.6215.715.71815.34482,200
June 24, 202518.5516.8516.8518.9915.611.44M
June 23, 202513.9818.418.418.513.33.32M
June 20, 20258.6811.4911.4911.968.62535,600
June 18, 20259.418.518.519.58.5155,548
June 17, 20258.089.49.49.57.66522,872
June 16, 20257.026.896.897.086.7772,100
June 13, 20256.636.886.886.946.5757,618
June 12, 20256.616.636.636.786.5240,915
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved