-
5 DAY PERFORMANCE
+4.44% -
1 MONTH PERFORMANCE
+0.19% -
3 MONTH PERFORMANCE
+15.92% -
6 MONTH PERFORMANCE
-24.08% -
YEAR-TO-DATE PERFORMANCE
-20.22% -
1 YEAR PERFORMANCE
-20.15%
Geospace Technologies Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/13/2024 | $8.67 | $9.09 (4.84%) | $9.17 | $8.54 | 54,400 | $120.14 M |
| 08/12/2024 | $8.40 | $8.71 (3.69%) | $8.71 | $8.33 | 74,029 | $115.11 M |
| 08/09/2024 | $8.30 | $8.34 (0.48%) | $8.78 | $8.27 | 41,739 | $110.22 M |
| 08/08/2024 | $8.22 | $8.37 (1.82%) | $8.55 | $8.21 | 33,800 | $110.62 M |
| 08/07/2024 | $8.60 | $8.13 (-5.47%) | $8.78 | $8.09 | 104,600 | $107.45 M |
| 08/06/2024 | $8.67 | $8.56 (-1.27%) | $8.71 | $8.39 | 85,200 | $113.13 M |
| 08/05/2024 | $8.60 | $8.68 (0.93%) | $8.76 | $8.36 | 75,907 | $115.82 M |
| 08/02/2024 | $8.83 | $8.85 (0.23%) | $9.08 | $8.70 | 64,500 | $118.09 M |
| 08/01/2024 | $9.36 | $9.08 (-2.99%) | $9.40 | $8.97 | 54,036 | $121.16 M |
| 07/31/2024 | $8.82 | $9.33 (5.78%) | $9.45 | $8.82 | 56,200 | $124.50 M |
| 07/30/2024 | $8.77 | $8.82 (0.57%) | $8.96 | $8.60 | 38,800 | $117.69 M |
| 07/29/2024 | $9.71 | $8.89 (-8.44%) | $9.75 | $8.87 | 45,800 | $118.63 M |
| 07/26/2024 | $9.70 | $9.62 (-0.82%) | $9.80 | $9.50 | 38,945 | $128.37 M |
| 07/25/2024 | $9.37 | $9.65 (2.99%) | $9.80 | $9.24 | 45,300 | $128.77 M |
| 07/24/2024 | $9.37 | $9.30 (-0.75%) | $9.69 | $9.25 | 50,000 | $124.10 M |
| 07/23/2024 | $9.24 | $9.56 (3.46%) | $9.68 | $9.15 | 48,924 | $127.57 M |
| 07/22/2024 | $9.14 | $9.19 (0.55%) | $9.28 | $9.00 | 48,694 | $122.63 M |
| 07/19/2024 | $9.35 | $9.04 (-3.32%) | $9.62 | $9.01 | 36,914 | $120.63 M |
| 07/18/2024 | $9.56 | $9.36 (-2.09%) | $10.43 | $9.31 | 34,049 | $124.90 M |
| 07/17/2024 | $10.02 | $9.59 (-4.29%) | $10.07 | $9.45 | 65,037 | $127.97 M |
| 07/16/2024 | $9.68 | $9.99 (3.2%) | $10.04 | $9.68 | 73,728 | $133.30 M |
| 07/15/2024 | $9.56 | $9.64 (0.84%) | $9.74 | $9.49 | 60,758 | $128.63 M |
| 07/12/2024 | $9.68 | $9.41 (-2.79%) | $9.75 | $9.40 | 66,943 | $125.57 M |
| 07/11/2024 | $9.51 | $9.60 (0.95%) | $9.74 | $9.46 | 108,122 | $128.10 M |
| 07/10/2024 | $9.18 | $9.39 (2.29%) | $9.52 | $9.07 | 63,346 | $125.30 M |
| 07/09/2024 | $9.07 | $9.08 (0.11%) | $9.12 | $8.95 | 48,381 | $121.16 M |
| 07/08/2024 | $8.92 | $8.97 (0.56%) | $9.07 | $8.75 | 93,137 | $119.69 M |
| 07/05/2024 | $9.24 | $8.97 (-2.92%) | $9.26 | $8.93 | 121,796 | $119.69 M |
| 07/03/2024 | $9.00 | $9.28 (3.11%) | $9.41 | $8.92 | 57,098 | $123.83 M |
| 07/02/2024 | $8.88 | $8.91 (0.34%) | $8.98 | $8.84 | 77,275 | $118.89 M |
| 07/01/2024 | $9.06 | $8.92 (-1.55%) | $9.11 | $8.81 | 130,904 | $119.03 M |