-
5 DAY PERFORMANCE
+2.72% -
1 MONTH PERFORMANCE
+29.99% -
3 MONTH PERFORMANCE
+48.91% -
6 MONTH PERFORMANCE
+34.62% -
YEAR-TO-DATE PERFORMANCE
+5.02% -
1 YEAR PERFORMANCE
+12.48%
Geospace Technologies Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/14/2024 | $13.60 | $13.61 (0.07%) | $13.65 | $13.54 | 5,063 | |
| 11/13/2024 | $13.20 | $13.43 (1.74%) | $13.77 | $13.20 | 33,356 | $177.50 M |
| 11/12/2024 | $13.58 | $13.06 (-3.83%) | $13.71 | $12.72 | 45,000 | $172.61 M |
| 11/11/2024 | $13.41 | $13.63 (1.64%) | $13.69 | $13.17 | 37,300 | $180.14 M |
| 11/08/2024 | $13.09 | $13.25 (1.22%) | $13.41 | $13.05 | 44,513 | $175.12 M |
| 11/07/2024 | $13.57 | $13.13 (-3.24%) | $13.58 | $13.11 | 41,920 | $173.53 M |
| 11/06/2024 | $12.98 | $13.47 (3.78%) | $13.72 | $12.85 | 84,400 | $178.02 M |
| 11/05/2024 | $11.52 | $12.26 (6.42%) | $12.26 | $11.52 | 23,008 | $162.03 M |
| 11/04/2024 | $11.31 | $11.70 (3.45%) | $11.70 | $11.31 | 25,700 | $154.63 M |
| 11/01/2024 | $11.35 | $11.30 (-0.44%) | $11.35 | $11.13 | 18,730 | $149.35 M |
| 10/31/2024 | $11.66 | $11.20 (-3.95%) | $11.66 | $11.12 | 23,700 | $148.02 M |
| 10/30/2024 | $11.44 | $11.60 (1.4%) | $11.87 | $11.36 | 24,820 | $153.31 M |
| 10/29/2024 | $11.41 | $11.37 (-0.35%) | $11.55 | $11.20 | 21,148 | $150.27 M |
| 10/28/2024 | $11.24 | $11.45 (1.87%) | $11.57 | $11.19 | 17,500 | $151.33 M |
| 10/25/2024 | $11.17 | $11.24 (0.63%) | $11.44 | $11.17 | 21,200 | $148.55 M |
| 10/24/2024 | $11.20 | $11.03 (-1.52%) | $11.33 | $10.98 | 18,900 | $145.78 M |
| 10/23/2024 | $11.03 | $11.25 (1.99%) | $11.27 | $10.92 | 19,727 | $148.68 M |
| 10/22/2024 | $11.28 | $11.06 (-1.95%) | $11.62 | $11.06 | 36,900 | $146.17 M |
| 10/21/2024 | $11.33 | $11.23 (-0.88%) | $11.56 | $11.22 | 42,200 | $148.42 M |
| 10/18/2024 | $10.90 | $11.23 (3.03%) | $11.58 | $10.84 | 60,600 | $148.42 M |
| 10/17/2024 | $10.61 | $10.92 (2.92%) | $10.94 | $10.60 | 24,600 | $144.32 M |
| 10/16/2024 | $10.34 | $10.59 (2.42%) | $10.69 | $10.31 | 30,406 | $139.96 M |
| 10/15/2024 | $10.48 | $10.24 (-2.29%) | $10.58 | $10.15 | 32,200 | $135.34 M |
| 10/14/2024 | $10.46 | $10.47 (0.1%) | $10.67 | $10.34 | 25,600 | $138.38 M |
| 10/11/2024 | $10.35 | $10.48 (1.26%) | $10.55 | $10.35 | 18,700 | $138.51 M |
| 10/10/2024 | $10.36 | $10.35 (-0.1%) | $10.49 | $10.34 | 13,709 | $136.79 M |
| 10/09/2024 | $10.25 | $10.39 (1.37%) | $10.51 | $10.15 | 18,900 | $137.32 M |
| 10/08/2024 | $10.49 | $10.31 (-1.72%) | $10.61 | $10.22 | 29,800 | $136.26 M |
| 10/07/2024 | $10.74 | $10.50 (-2.23%) | $11.09 | $10.48 | 33,222 | $138.77 M |
| 10/04/2024 | $10.47 | $10.74 (2.58%) | $10.74 | $10.33 | 17,523 | $141.94 M |
| 10/03/2024 | $10.35 | $10.26 (-0.87%) | $10.70 | $10.10 | 77,646 | $135.60 M |
| 10/02/2024 | $10.40 | $10.42 (0.19%) | $10.74 | $10.40 | 29,500 | $137.71 M |
| 10/01/2024 | $10.24 | $10.38 (1.37%) | $10.59 | $10.23 | 37,600 | $137.19 M |
| 09/30/2024 | $10.29 | $10.34 (0.49%) | $10.45 | $10.26 | 33,934 | $136.66 M |
| 09/27/2024 | $9.91 | $10.34 (4.34%) | $10.36 | $9.86 | 42,000 | $136.66 M |
| 09/26/2024 | $10.17 | $9.90 (-2.65%) | $10.17 | $9.88 | 150,400 | $130.84 M |
| 09/25/2024 | $10.32 | $10.17 (-1.45%) | $10.34 | $10.07 | 87,730 | $134.41 M |
| 09/24/2024 | $10.32 | $10.36 (0.39%) | $10.38 | $10.14 | 35,700 | $136.92 M |
| 09/23/2024 | $10.49 | $10.19 (-2.86%) | $10.50 | $10.01 | 30,047 | $134.67 M |
| 09/20/2024 | $10.55 | $10.45 (-0.95%) | $10.66 | $10.35 | 118,900 | $138.11 M |
| 09/19/2024 | $10.56 | $10.70 (1.33%) | $10.81 | $10.34 | 38,400 | $141.42 M |
| 09/18/2024 | $10.13 | $10.28 (1.48%) | $10.70 | $10.13 | 36,900 | $135.86 M |
| 09/17/2024 | $10.35 | $10.38 (0.29%) | $10.59 | $10.19 | 28,500 | $137.19 M |
| 09/16/2024 | $10.28 | $10.29 (0.1%) | $10.34 | $10.00 | 17,735 | $136.00 M |
| 09/13/2024 | $10.19 | $10.18 (-0.1%) | $10.50 | $10.14 | 23,309 | $134.54 M |
| 09/12/2024 | $9.80 | $10.06 (2.65%) | $10.07 | $9.80 | 22,200 | $132.96 M |
| 09/11/2024 | $9.72 | $9.69 (-0.31%) | $9.80 | $9.49 | 25,700 | $128.07 M |
| 09/10/2024 | $9.74 | $9.75 (0.1%) | $9.88 | $9.56 | 39,300 | $128.86 M |
| 09/09/2024 | $9.69 | $9.73 (0.41%) | $10.14 | $9.62 | 45,525 | $128.60 M |
| 09/06/2024 | $9.81 | $9.68 (-1.33%) | $9.98 | $9.68 | 34,900 | $127.93 M |
| 09/05/2024 | $9.66 | $9.76 (1.04%) | $9.87 | $9.62 | 24,300 | $128.99 M |
| 09/04/2024 | $9.88 | $9.67 (-2.13%) | $10.13 | $9.67 | 39,401 | $127.80 M |
| 09/03/2024 | $10.11 | $9.92 (-1.88%) | $10.11 | $9.86 | 29,400 | $131.11 M |
| 08/30/2024 | $10.27 | $10.32 (0.49%) | $10.67 | $10.26 | 23,900 | $136.39 M |
| 08/29/2024 | $10.20 | $10.30 (0.98%) | $10.46 | $10.13 | 42,922 | $136.13 M |
| 08/28/2024 | $10.00 | $10.19 (1.9%) | $10.20 | $9.92 | 37,900 | $134.67 M |
| 08/27/2024 | $10.07 | $10.00 (-0.7%) | $10.13 | $9.90 | 24,230 | $132.16 M |
| 08/26/2024 | $10.23 | $10.05 (-1.76%) | $10.31 | $10.00 | 42,600 | $132.82 M |
| 08/23/2024 | $9.59 | $10.10 (5.32%) | $10.17 | $9.59 | 46,100 | $133.49 M |
| 08/22/2024 | $9.46 | $9.47 (0.11%) | $9.60 | $9.40 | 38,800 | $125.16 M |
| 08/21/2024 | $9.39 | $9.39 (0%) | $9.66 | $9.29 | 53,400 | $124.10 M |
| 08/20/2024 | $9.91 | $9.48 (-4.34%) | $9.91 | $9.45 | 60,100 | $125.29 M |
| 08/19/2024 | $9.63 | $9.91 (2.91%) | $9.94 | $9.53 | 57,500 | $130.97 M |
| 08/16/2024 | $9.52 | $9.72 (2.1%) | $9.78 | $9.52 | 28,700 | $128.46 M |
| 08/15/2024 | $9.36 | $9.53 (1.82%) | $9.77 | $9.30 | 47,301 | $125.95 M |
| 08/14/2024 | $9.18 | $9.14 (-0.44%) | $9.36 | $9.12 | 45,914 | $120.80 M |