• SPX
  • $5,948.71
  • 0.53 %
  • $31.60
  • DJI
  • $43,870.35
  • 1.06 %
  • $461.88
  • N225
  • $38,283.78
  • 0.68 %
  • $257.68
  • FTSE
  • $8,149.27
  • 0.79 %
  • $64.20
  • IXIC
  • $18,972.42
  • 0.03 %
  • $6.28
Geospace Technologies Corporation (GEOS) Charts

Geospace Technologies Corporation (GEOS) Charts

NASDAQ Currency in USD Disclaimer

Stock Price

$13.63

$1.2

(9.65%)

Day's range
$12.58
Day's range
$13.71
  • 5 DAY PERFORMANCE

    +7.41%
  • 1 MONTH PERFORMANCE

    +23.24%
  • 3 MONTH PERFORMANCE

    +43.93%
  • 6 MONTH PERFORMANCE

    +37.40%
  • YEAR-TO-DATE PERFORMANCE

    +5.17%
  • 1 YEAR PERFORMANCE

    +12.55%

Geospace Technologies Corporation Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
11/21/2024 $12.58 $13.62   (8.27%) $13.71 $12.58 67,608 $174.30 M
11/20/2024 $12.62 $12.43   (-1.51%) $12.73 $12.09 40,900 $159.07 M
11/19/2024 $12.60 $12.33   (-2.14%) $12.72 $12.16 29,600 $157.80 M
11/18/2024 $12.84 $12.62   (-1.71%) $13.08 $12.46 34,245 $161.51 M
11/15/2024 $13.58 $12.69   (-6.55%) $13.58 $12.63 60,500 $167.72 M
11/14/2024 $13.60 $13.64   (0.29%) $13.79 $13.25 30,743 $180.27 M
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
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to Stocks.News!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.