U.S. markets closed

Geospace Technologies Corporation (GEOS)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
8.08+0.05 (+0.62%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 18, 20218.068.298.008.088.0834,100
Jun 17, 20218.578.938.028.038.0347,100
Jun 16, 20218.728.958.528.538.5337,700
Jun 15, 20218.818.908.538.788.7813,000
Jun 14, 20218.898.908.528.778.7723,300
Jun 11, 20218.568.908.568.848.8422,400
Jun 10, 20218.718.928.518.598.5919,900
Jun 09, 20218.768.828.488.588.5823,700
Jun 08, 20218.828.858.648.688.689,000
Jun 07, 20218.999.158.708.778.7726,500
Jun 04, 20218.889.198.779.089.0845,700
Jun 03, 20218.509.018.508.808.8024,400
Jun 02, 20218.418.848.318.468.4635,000
Jun 01, 20218.278.888.208.418.4123,700
May 28, 20218.308.348.048.168.167,400
May 27, 20218.128.288.128.248.247,500
May 26, 20218.208.388.018.178.1714,300
May 25, 20218.258.317.998.128.1285,500
May 24, 20218.168.348.038.258.2526,100
May 21, 20218.288.288.008.098.0917,700
May 20, 20218.138.398.138.288.2810,000
May 19, 20218.168.407.968.028.0240,900
May 18, 20218.078.438.078.258.2530,100
May 17, 20218.338.338.008.038.0313,000
May 14, 20217.818.087.758.008.0026,300
May 13, 20218.008.017.737.827.8214,800
May 12, 20217.818.417.818.058.0553,200
May 11, 20217.568.237.307.897.8915,200
May 10, 20217.778.117.687.687.6829,200
May 07, 20217.708.597.367.777.7779,800
May 06, 20217.968.097.687.807.8011,900
May 05, 20217.407.987.407.707.7016,600
May 04, 20217.667.667.397.407.4014,800
May 03, 20217.647.857.607.657.6515,500
Apr 30, 20217.767.817.527.527.5223,200
Apr 29, 20217.908.197.787.847.8412,300
Apr 28, 20217.958.247.787.817.8115,000
Apr 27, 20218.068.107.797.907.9011,500
Apr 26, 20218.168.297.957.977.9716,400
Apr 23, 20217.928.197.828.198.1918,800
Apr 22, 20217.938.237.867.957.9514,700
Apr 21, 20217.788.047.607.827.8218,700
Apr 20, 20218.118.307.757.757.75104,900
Apr 19, 20218.298.498.238.238.2320,500
Apr 16, 20218.498.508.268.268.26112,400
Apr 15, 20218.488.548.348.508.5031,700
Apr 14, 20218.238.518.208.358.3536,800
Apr 13, 20218.278.558.138.228.2251,400
Apr 12, 20218.768.788.328.408.4019,000
Apr 09, 20218.658.818.628.718.7117,000
Apr 08, 20219.259.258.648.728.7219,600
Apr 07, 20218.809.478.809.139.1322,300
Apr 06, 20218.999.008.808.808.8025,500
Apr 05, 20219.179.178.889.009.0023,600
Apr 01, 20219.269.368.839.019.0132,500
Mar 31, 20219.139.218.999.129.1223,000
Mar 30, 20219.069.149.009.149.1429,700
Mar 29, 20219.189.208.909.189.1825,800
Mar 26, 20219.229.358.929.319.3151,500
Mar 25, 20218.649.058.459.049.0435,600
Mar 24, 20218.969.418.758.848.8475,800
Mar 23, 20218.819.208.708.718.7162,100
Mar 22, 20219.479.839.109.289.2847,200
Mar 19, 202110.2910.299.469.469.46104,700
Mar 18, 202111.0011.1410.4010.4410.4447,800
Mar 17, 202111.0011.0010.6510.8610.8626,500
Mar 16, 202110.9011.4610.4810.8310.8357,000
Mar 15, 202110.8911.0010.6510.8810.8828,500
Mar 12, 202111.1211.2010.8411.0111.0125,600
Mar 11, 202111.0311.3810.8610.9710.9735,500
Mar 10, 202110.8610.9110.5910.8310.8327,800
Mar 09, 202110.6410.9910.5510.7710.7729,200
Mar 08, 202110.7710.8110.4410.5010.5040,200
Mar 05, 202110.1410.8110.0110.7710.7734,200
Mar 04, 202110.1510.179.9310.0710.0738,400
Mar 03, 202110.8210.8210.0410.1510.1518,400
Mar 02, 202110.6010.7610.2910.3410.3432,100
Mar 01, 202110.1210.5110.1210.4010.4066,300
Feb 26, 202111.1111.119.509.859.85103,300
Feb 25, 202112.4012.4011.0711.2211.2280,100
Feb 24, 202111.6112.3211.6112.2112.21118,900
Feb 23, 202110.8611.5010.6211.4111.41102,300
Feb 22, 202110.3310.9710.1510.8010.8087,800
Feb 19, 202110.2510.6410.0210.1710.1770,500
Feb 18, 20219.9610.329.7710.3210.3273,100
Feb 17, 20219.8010.149.6210.0710.0749,000
Feb 16, 20219.4710.089.299.889.8847,600
Feb 12, 20218.829.328.749.259.2586,900
Feb 11, 20218.789.008.658.948.9427,700
Feb 10, 20219.019.188.808.818.8159,800
Feb 09, 20219.059.158.848.918.9152,700
Feb 08, 20219.059.369.009.019.0171,600
Feb 05, 20219.069.178.909.059.0593,500
Feb 04, 20219.309.718.788.908.9062,900
Feb 03, 20218.849.128.788.948.9422,000
Feb 02, 20218.669.078.508.748.7467,000
Feb 01, 20218.388.928.218.678.6760,200
Jan 29, 20218.438.708.158.158.1539,300
Jan 28, 20218.508.738.168.368.3634,000
Jan 27, 20218.878.878.518.518.5121,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...