Geospace Technologies Corporation (GEOS) Historical Stock Data
12.64 ↑0.12 (0.96%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, GEOS is up 0.14% a day on average. There have been 16 days where Geospace Technologies Corporation closed green and 14 days where GEOS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-04-03 | 13.96 | 14.02 | ↑$0.06 (0.43%) | 13.96 | 14.32 | 47.19K |
| 2024-04-02 | 13.76 | 13.87 | ↑$0.11 (0.80%) | 13.64 | 13.96 | 41.21K |
| 2024-04-01 | 13.15 | 13.62 | ↑$0.47 (3.57%) | 13.07 | 13.86 | 71.90K |
| 2024-03-28 | 12.82 | 13.19 | ↑$0.37 (2.89%) | 12.82 | 13.34 | 27.30K |
| 2024-03-27 | 12.69 | 13.04 | ↑$0.35 (2.76%) | 12.40 | 13.06 | 51.04K |
| 2024-03-26 | 12.98 | 12.69 | ↓$0.29 (-2.23%) | 12.69 | 13.20 | 91K |
| 2024-03-25 | 13.54 | 12.97 | ↓$0.57 (-4.21%) | 12.97 | 13.85 | 102.21K |
| 2024-03-22 | 13.10 | 13.70 | ↑$0.60 (4.58%) | 13.10 | 14.22 | 124.36K |
| 2024-03-21 | 12.81 | 13.08 | ↑$0.27 (2.11%) | 12.58 | 13.13 | 52.90K |
| 2024-03-20 | 12.52 | 12.81 | ↑$0.29 (2.32%) | 12.49 | 12.90 | 40.37K |
| 2024-03-19 | 12.47 | 12.59 | ↑$0.12 (0.96%) | 12.20 | 12.91 | 71.24K |
| 2024-03-18 | 12.51 | 12.47 | ↓$0.04 (-0.32%) | 12.20 | 12.86 | 52.59K |
| 2024-03-15 | 12.72 | 12.49 | ↓$0.23 (-1.81%) | 12.47 | 12.95 | 79.60K |
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!