Geospace Technologies Corporation (GEOS) Historical Stock Data
10.04 ↓0.07 (-0.69%)
As of May 15, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, GEOS is down -0.44% a day on average. There have been 11 days where Geospace Technologies Corporation closed green and 19 days where GEOS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-15 | 10.38 | 10.04 | ↓$0.34 (-3.28%) | 9.90 | 10.46 | 68.60K |
| 2024-05-14 | 10.04 | 10.11 | ↑$0.07 (0.70%) | 9.59 | 10.47 | 203.56K |
| 2024-05-13 | 10.44 | 10.04 | ↓$0.40 (-3.83%) | 9.88 | 10.45 | 229.87K |
| 2024-05-10 | 11.06 | 10.44 | ↓$0.62 (-5.61%) | 10.01 | 11.40 | 302.02K |
| 2024-05-09 | 13.29 | 13.63 | ↑$0.34 (2.56%) | 13.21 | 13.76 | 55.77K |
| 2024-05-08 | 13.53 | 13.30 | ↓$0.23 (-1.70%) | 13.27 | 13.85 | 44.26K |
| 2024-05-07 | 13.87 | 13.57 | ↓$0.30 (-2.16%) | 13.49 | 14.15 | 74.77K |
| 2024-05-06 | 12.74 | 13.89 | ↑$1.15 (9.03%) | 12.69 | 14.12 | 95.01K |
| 2024-05-03 | 12.77 | 12.60 | ↓$0.17 (-1.33%) | 12.50 | 12.77 | 38.85K |
| 2024-05-02 | 11.88 | 12.63 | ↑$0.75 (6.31%) | 11.88 | 12.91 | 68.20K |
| 2024-05-01 | 12.12 | 11.88 | ↓$0.24 (-1.98%) | 11.81 | 12.20 | 105.06K |
| 2024-04-30 | 12.50 | 12.15 | ↓$0.35 (-2.80%) | 12.14 | 12.50 | 49.19K |
| 2024-04-29 | 12.75 | 12.57 | ↓$0.18 (-1.41%) | 12.55 | 12.89 | 26.84K |
| 2024-04-26 | 12.55 | 12.64 | ↑$0.09 (0.72%) | 12.55 | 12.98 | 39.62K |
| 2024-04-25 | 12.50 | 12.52 | ↑$0.02 (0.16%) | 12.24 | 12.65 | 32.52K |
| 2024-04-24 | 12.31 | 12.48 | ↑$0.17 (1.38%) | 12.13 | 12.64 | 33.20K |
| 2024-04-23 | 12.10 | 12.53 | ↑$0.43 (3.55%) | 11.79 | 12.73 | 49.14K |
| 2024-04-22 | 12.52 | 12.25 | ↓$0.27 (-2.16%) | 12.18 | 13.07 | 78.37K |
| 2024-04-19 | 12.22 | 12.51 | ↑$0.29 (2.37%) | 12.22 | 12.56 | 68.05K |
| 2024-04-18 | 12.35 | 12.26 | ↓$0.09 (-0.73%) | 12.15 | 12.56 | 41.92K |
| 2024-04-17 | 12.50 | 12.25 | ↓$0.25 (-2.00%) | 12.11 | 12.67 | 27.44K |
| 2024-04-16 | 12.85 | 12.37 | ↓$0.48 (-3.74%) | 12.17 | 12.85 | 48.85K |
| 2024-04-15 | 13.06 | 12.82 | ↓$0.24 (-1.84%) | 12.53 | 13.34 | 59.66K |
| 2024-04-12 | 13.54 | 13.13 | ↓$0.41 (-3.03%) | 12.93 | 13.72 | 39.93K |
| 2024-04-11 | 12.67 | 13.45 | ↑$0.78 (6.16%) | 12.64 | 13.45 | 42.74K |
| 2024-04-10 | 13.18 | 13.14 | ↓$0.04 (-0.30%) | 12.80 | 13.19 | 65.13K |
| 2024-04-09 | 13.62 | 13.38 | ↓$0.24 (-1.76%) | 13.38 | 13.72 | 56.84K |
| 2024-04-08 | 14.16 | 13.54 | ↓$0.62 (-4.38%) | 13.54 | 14.36 | 35.36K |
| 2024-04-05 | 13.77 | 13.99 | ↑$0.22 (1.60%) | 13.67 | 14.83 | 77.16K |
| 2024-04-04 | 14.17 | 13.65 | ↓$0.52 (-3.67%) | 13.36 | 14.17 | 57.12K |
Create an account or log in to view more rows.
$GEOS bounce it!!
$GEOS buy the fear
$GEOS id rather have a dip then rip than a gap and crap
$GEOS id rather have a dip then rip than a gap and crap
$GEOS Very bullish action
$GEOS holdddd it tight yall
$GEOS Holding
$GEOS my put options are fine
$GEOS Here we go!!!
$GEOS go to the bathroom
come back to green! I like it!