NasdaqGS - Delayed Quote USD

Geospace Technologies Corporation (GEOS)

12.51 +0.25 (+2.04%)
At close: April 19 at 4:00 PM EDT
12.51 0.00 (0.00%)
After hours: April 19 at 4:17 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 12.22 12.56 12.22 12.51 12.51 68,000
Apr 18, 2024 12.35 12.56 12.15 12.26 12.26 41,900
Apr 17, 2024 12.50 12.67 12.11 12.25 12.25 27,400
Apr 16, 2024 12.85 12.85 12.17 12.37 12.37 48,800
Apr 15, 2024 13.06 13.34 12.53 12.82 12.82 59,600
Apr 12, 2024 13.54 13.72 12.93 13.13 13.13 39,900
Apr 11, 2024 12.67 13.45 12.64 13.45 13.45 42,700
Apr 10, 2024 13.18 13.19 12.80 13.14 13.14 65,100
Apr 9, 2024 13.62 13.72 13.38 13.38 13.38 56,700
Apr 8, 2024 14.16 14.36 13.54 13.54 13.54 35,400
Apr 5, 2024 13.77 14.83 13.67 13.99 13.99 77,200
Apr 4, 2024 14.17 14.17 13.36 13.65 13.65 57,100
Apr 3, 2024 13.96 14.32 13.96 14.02 14.02 47,200
Apr 2, 2024 13.76 13.96 13.64 13.87 13.87 41,200
Apr 1, 2024 13.15 13.86 13.07 13.62 13.62 71,900
Mar 28, 2024 12.82 13.34 12.82 13.19 13.19 27,300
Mar 27, 2024 12.69 13.06 12.40 13.04 13.04 51,000
Mar 26, 2024 12.98 13.20 12.69 12.69 12.69 91,000
Mar 25, 2024 13.54 13.85 12.97 12.97 12.97 102,200
Mar 22, 2024 13.10 14.22 13.10 13.70 13.70 124,300
Mar 21, 2024 12.81 13.13 12.58 13.08 13.08 52,900
Mar 20, 2024 12.52 12.90 12.49 12.81 12.81 40,400
Mar 19, 2024 12.47 12.91 12.20 12.59 12.59 71,200
Mar 18, 2024 12.51 12.86 12.20 12.47 12.47 52,600
Mar 15, 2024 12.72 12.95 12.47 12.49 12.49 79,600
Mar 14, 2024 12.17 12.67 12.01 12.66 12.66 46,400
Mar 13, 2024 12.00 12.27 11.92 12.11 12.11 30,600
Mar 12, 2024 12.09 12.16 11.79 11.91 11.91 50,600
Mar 11, 2024 12.08 12.13 11.67 12.08 12.08 61,400
Mar 8, 2024 12.31 12.34 11.95 12.08 12.08 48,100
Mar 7, 2024 12.18 12.42 12.15 12.36 12.36 50,500
Mar 6, 2024 12.60 12.90 12.24 12.29 12.29 40,800
Mar 5, 2024 12.72 12.85 12.53 12.58 12.58 41,300
Mar 4, 2024 13.04 13.42 12.73 12.81 12.81 109,300
Mar 1, 2024 12.24 13.11 12.24 13.09 13.09 85,300
Feb 29, 2024 12.32 12.59 12.14 12.32 12.32 56,600
Feb 28, 2024 12.62 12.70 12.20 12.31 12.31 39,200
Feb 27, 2024 13.05 13.20 12.57 12.68 12.68 49,600
Feb 26, 2024 12.76 13.33 12.76 13.00 13.00 71,100
Feb 23, 2024 12.28 12.75 12.11 12.74 12.74 64,900
Feb 22, 2024 12.64 12.90 11.92 12.33 12.33 83,000
Feb 21, 2024 12.63 13.16 12.44 12.63 12.63 76,800
Feb 20, 2024 11.91 12.91 11.91 12.68 12.68 152,100
Feb 16, 2024 12.15 12.24 11.79 11.98 11.98 77,200
Feb 15, 2024 11.94 12.20 11.76 12.10 12.10 76,300
Feb 14, 2024 12.59 12.90 11.99 12.04 12.04 85,700
Feb 13, 2024 12.26 12.85 12.07 12.70 12.70 151,300
Feb 12, 2024 11.66 12.51 11.50 12.23 12.23 365,100
Feb 9, 2024 13.07 13.10 11.40 11.89 11.89 611,200
Feb 8, 2024 15.75 17.09 13.71 14.22 14.22 368,300
Feb 7, 2024 15.48 16.00 15.48 15.68 15.68 106,800
Feb 6, 2024 15.22 16.05 15.22 15.48 15.48 113,900
Feb 5, 2024 15.29 15.39 14.60 15.16 15.16 122,300
Feb 2, 2024 15.00 15.40 14.94 15.29 15.29 76,200
Feb 1, 2024 15.02 15.48 14.73 15.14 15.14 93,700
Jan 31, 2024 14.87 15.22 14.65 15.06 15.06 72,000
Jan 30, 2024 15.68 15.70 14.80 15.03 15.03 111,600
Jan 29, 2024 15.50 16.00 15.40 15.76 15.76 99,700
Jan 26, 2024 15.63 15.81 15.30 15.42 15.42 57,800
Jan 25, 2024 15.19 15.53 15.05 15.33 15.33 46,200
Jan 24, 2024 14.58 15.18 14.58 15.14 15.14 82,500
Jan 23, 2024 14.98 15.23 14.56 14.59 14.59 76,700
Jan 22, 2024 15.12 15.63 14.70 15.32 15.32 130,800
Jan 19, 2024 15.41 15.45 15.00 15.18 15.18 72,600
Jan 18, 2024 14.93 15.49 14.92 15.29 15.29 95,400
Jan 17, 2024 15.09 15.15 14.51 14.92 14.92 95,300
Jan 16, 2024 14.15 15.08 14.15 14.98 14.98 162,000
Jan 12, 2024 13.45 14.31 13.35 14.04 14.04 133,800
Jan 11, 2024 13.16 13.42 12.72 13.09 13.09 84,700
Jan 10, 2024 13.77 13.77 13.19 13.24 13.24 82,000
Jan 9, 2024 13.89 14.19 13.31 13.73 13.73 66,500
Jan 8, 2024 14.03 14.48 13.67 13.88 13.88 145,400
Jan 5, 2024 12.70 14.30 12.70 14.03 14.03 495,000
Jan 4, 2024 12.61 13.32 12.56 12.79 12.79 374,000
Jan 3, 2024 12.02 12.34 12.02 12.34 12.34 49,900
Jan 2, 2024 13.12 13.12 12.11 12.19 12.19 70,600
Dec 29, 2023 12.83 13.09 12.58 12.96 12.96 48,300
Dec 28, 2023 12.83 12.91 12.65 12.83 12.83 35,700
Dec 27, 2023 12.90 13.20 12.44 12.99 12.99 80,800
Dec 26, 2023 13.15 13.15 12.90 12.95 12.95 53,700
Dec 22, 2023 12.95 13.25 12.85 12.99 12.99 48,900
Dec 21, 2023 12.80 13.24 12.69 12.95 12.95 58,800
Dec 20, 2023 13.12 13.12 12.63 12.80 12.80 53,300
Dec 19, 2023 12.81 13.25 12.75 13.07 13.07 81,900
Dec 18, 2023 12.50 12.95 11.92 12.90 12.90 200,100
Dec 15, 2023 11.96 12.98 11.78 12.07 12.07 522,000
Dec 14, 2023 11.28 11.65 11.23 11.44 11.44 56,000
Dec 13, 2023 11.18 11.37 10.78 11.31 11.31 56,000
Dec 12, 2023 10.93 11.41 10.93 11.09 11.09 40,000
Dec 11, 2023 11.37 11.37 10.35 11.20 11.20 129,100
Dec 8, 2023 11.87 12.03 11.30 11.47 11.47 33,600
Dec 7, 2023 11.86 12.01 11.78 11.92 11.92 22,100
Dec 6, 2023 11.84 12.36 11.47 11.90 11.90 138,200
Dec 5, 2023 12.01 12.26 11.71 11.84 11.84 21,900
Dec 4, 2023 12.22 12.24 11.86 12.12 12.12 59,700
Dec 1, 2023 12.00 12.39 11.85 12.11 12.11 76,000
Nov 30, 2023 11.97 12.10 11.75 11.92 11.92 19,500
Nov 29, 2023 12.00 12.22 11.88 11.98 11.98 30,600
Nov 28, 2023 12.70 12.70 11.67 11.99 11.99 63,100
Nov 27, 2023 12.46 12.80 12.06 12.71 12.71 103,500
Nov 24, 2023 12.10 12.31 12.01 12.12 12.12 21,700
Nov 22, 2023 12.06 12.29 12.00 12.11 12.11 32,700
Nov 21, 2023 12.06 12.49 11.91 12.29 12.29 58,200
Nov 20, 2023 12.23 12.46 12.06 12.10 12.10 69,800
Nov 17, 2023 11.85 12.67 11.43 12.03 12.03 153,600
Nov 16, 2023 11.77 12.07 11.34 11.77 11.77 43,400
Nov 15, 2023 12.00 12.41 11.87 12.03 12.03 50,800
Nov 14, 2023 12.15 12.29 11.81 12.10 12.10 54,600
Nov 13, 2023 12.01 12.15 11.44 12.00 12.00 35,100
Nov 10, 2023 11.22 11.90 11.22 11.84 11.84 31,500
Nov 9, 2023 11.12 11.44 11.12 11.28 11.28 19,200
Nov 8, 2023 10.87 11.31 10.87 11.19 11.19 30,400
Nov 7, 2023 11.33 11.33 10.82 10.88 10.88 39,900
Nov 6, 2023 11.57 11.79 11.33 11.37 11.37 35,600
Nov 3, 2023 11.94 12.09 11.48 11.73 11.73 49,100
Nov 2, 2023 11.85 12.23 11.82 11.94 11.94 61,500
Nov 1, 2023 11.97 12.17 11.77 11.79 11.79 28,600
Oct 31, 2023 11.77 12.27 11.58 11.99 11.99 60,800
Oct 30, 2023 12.55 12.67 11.37 11.76 11.76 99,000
Oct 27, 2023 12.45 12.71 12.16 12.57 12.57 38,200
Oct 26, 2023 12.07 12.61 12.00 12.45 12.45 49,600
Oct 25, 2023 12.27 12.52 12.05 12.13 12.13 58,100
Oct 24, 2023 12.49 12.99 12.07 12.16 12.16 49,900
Oct 23, 2023 12.28 12.51 11.86 12.45 12.45 60,700
Oct 20, 2023 12.00 12.62 11.77 12.54 12.54 57,000
Oct 19, 2023 13.08 13.24 11.70 12.04 12.04 113,800
Oct 18, 2023 13.28 13.39 13.06 13.32 13.32 37,100
Oct 17, 2023 13.11 13.45 12.96 13.23 13.23 80,300
Oct 16, 2023 13.71 13.71 12.90 13.19 13.19 105,200
Oct 13, 2023 13.48 13.74 13.02 13.30 13.30 56,700
Oct 12, 2023 13.35 13.73 13.01 13.31 13.31 76,400
Oct 11, 2023 12.58 13.45 12.58 13.22 13.22 159,900
Oct 10, 2023 12.11 12.92 11.96 12.73 12.73 126,800
Oct 9, 2023 12.20 12.62 12.13 12.13 12.13 81,100
Oct 6, 2023 11.92 12.42 11.68 12.20 12.20 40,300
Oct 5, 2023 11.56 12.23 11.56 11.90 11.90 102,600
Oct 4, 2023 12.57 12.57 11.63 11.83 11.83 76,200
Oct 3, 2023 13.02 13.13 12.47 12.70 12.70 80,700
Oct 2, 2023 12.99 13.29 12.78 13.15 13.15 103,600
Sep 29, 2023 13.74 13.87 12.86 12.95 12.95 87,100
Sep 28, 2023 13.92 14.00 13.51 13.74 13.74 68,700
Sep 27, 2023 12.86 13.88 12.86 13.74 13.74 124,400
Sep 26, 2023 13.66 13.66 12.63 12.83 12.83 130,800
Sep 25, 2023 14.00 14.59 13.56 13.67 13.67 190,600
Sep 22, 2023 12.51 13.99 12.42 13.52 13.52 135,300
Sep 21, 2023 11.77 12.59 11.77 12.50 12.50 73,700
Sep 20, 2023 11.79 11.89 11.33 11.66 11.66 30,000
Sep 19, 2023 11.32 11.78 11.32 11.78 11.78 39,500
Sep 18, 2023 11.60 11.75 11.31 11.43 11.43 22,600
Sep 15, 2023 11.36 11.88 11.30 11.59 11.59 69,800
Sep 14, 2023 11.01 11.49 11.01 11.36 11.36 35,100
Sep 13, 2023 11.78 11.78 10.82 11.01 11.01 72,000
Sep 12, 2023 12.37 12.59 11.66 11.84 11.84 86,000
Sep 11, 2023 12.35 12.35 11.55 12.14 12.14 151,000
Sep 8, 2023 11.34 12.46 11.21 12.25 12.25 120,100
Sep 7, 2023 11.33 11.46 10.70 11.25 11.25 123,400
Sep 6, 2023 10.37 11.53 10.36 11.32 11.32 219,600
Sep 5, 2023 9.43 10.38 9.36 10.20 10.20 152,400
Sep 1, 2023 9.65 9.90 9.50 9.50 9.50 46,000
Aug 31, 2023 9.20 9.78 9.11 9.56 9.56 46,600
Aug 30, 2023 9.05 9.30 9.00 9.09 9.09 29,500
Aug 29, 2023 9.34 9.39 8.98 9.13 9.13 19,400
Aug 28, 2023 9.46 9.62 9.02 9.23 9.23 28,300
Aug 25, 2023 9.65 9.70 9.30 9.46 9.46 18,500
Aug 24, 2023 9.64 9.85 9.39 9.51 9.51 33,600
Aug 23, 2023 8.87 9.62 8.55 9.50 9.50 56,600
Aug 22, 2023 8.41 9.09 8.33 8.85 8.85 40,100
Aug 21, 2023 8.65 8.65 8.37 8.47 8.47 22,800
Aug 18, 2023 8.68 8.83 8.48 8.54 8.54 22,100
Aug 17, 2023 8.88 8.99 8.58 8.76 8.76 21,900
Aug 16, 2023 9.18 9.20 8.75 8.86 8.86 31,800
Aug 15, 2023 9.29 9.29 8.92 9.18 9.18 39,300
Aug 14, 2023 9.10 9.35 8.91 9.20 9.20 92,600
Aug 11, 2023 8.47 8.87 8.26 8.65 8.65 38,800
Aug 10, 2023 7.65 8.01 7.63 7.95 7.95 38,800
Aug 9, 2023 7.70 7.76 7.45 7.59 7.59 9,100
Aug 8, 2023 7.54 7.65 7.27 7.44 7.44 15,100
Aug 7, 2023 7.60 7.89 7.57 7.57 7.57 12,200
Aug 4, 2023 7.70 7.84 7.52 7.75 7.75 8,000
Aug 3, 2023 8.04 8.04 7.50 7.55 7.55 16,900
Aug 2, 2023 8.12 8.15 7.72 8.00 8.00 27,200
Aug 1, 2023 8.10 8.23 7.81 8.02 8.02 19,100
Jul 31, 2023 8.16 8.24 7.96 8.01 8.01 13,500
Jul 28, 2023 8.04 8.10 7.88 8.02 8.02 22,400
Jul 27, 2023 8.07 8.07 7.75 7.97 7.97 5,300
Jul 26, 2023 8.02 8.08 7.84 8.07 8.07 9,000
Jul 25, 2023 7.90 8.10 7.76 7.94 7.94 5,200
Jul 24, 2023 7.73 7.90 7.60 7.89 7.89 9,800
Jul 21, 2023 7.73 7.83 7.53 7.57 7.57 9,500
Jul 20, 2023 7.72 7.94 7.30 7.72 7.72 45,900
Jul 19, 2023 7.72 7.86 7.53 7.63 7.63 16,600
Jul 18, 2023 7.62 7.96 7.58 7.96 7.96 14,500
Jul 17, 2023 7.79 7.89 7.52 7.65 7.65 10,400
Jul 14, 2023 7.70 7.80 7.60 7.71 7.71 4,400
Jul 13, 2023 8.09 8.09 7.87 7.98 7.98 10,700
Jul 12, 2023 7.93 8.04 7.91 8.02 8.02 10,600
Jul 11, 2023 7.75 8.02 7.75 7.97 7.97 9,500
Jul 10, 2023 7.91 8.06 7.66 7.66 7.66 22,000
Jul 7, 2023 7.69 7.93 7.45 7.90 7.90 6,500
Jul 6, 2023 7.38 7.77 7.22 7.67 7.67 38,000
Jul 5, 2023 7.64 7.69 7.31 7.46 7.46 17,100
Jul 3, 2023 7.53 7.67 7.49 7.58 7.58 16,500
Jun 30, 2023 7.71 7.95 7.68 7.77 7.77 3,100
Jun 29, 2023 7.75 7.81 7.30 7.71 7.71 21,600
Jun 28, 2023 6.80 7.93 6.71 7.56 7.56 56,700
Jun 27, 2023 6.75 6.80 6.60 6.72 6.72 28,600
Jun 26, 2023 7.07 7.16 6.61 6.80 6.80 25,400
Jun 23, 2023 7.21 7.35 7.00 7.12 7.12 12,000
Jun 22, 2023 7.78 7.80 7.03 7.18 7.18 32,900
Jun 21, 2023 7.79 7.84 7.61 7.76 7.76 2,700
Jun 20, 2023 7.91 8.01 7.64 7.76 7.76 9,600
Jun 16, 2023 7.89 8.03 7.54 7.82 7.82 19,100
Jun 15, 2023 8.10 8.22 7.88 7.89 7.89 7,800
Jun 14, 2023 8.25 8.30 8.02 8.02 8.02 13,200
Jun 13, 2023 8.25 8.52 8.00 8.19 8.19 13,000
Jun 12, 2023 8.28 8.44 8.16 8.16 8.16 5,500
Jun 9, 2023 8.36 8.55 8.30 8.32 8.32 8,600
Jun 8, 2023 8.45 8.55 8.26 8.27 8.27 17,100
Jun 7, 2023 8.61 8.61 8.31 8.33 8.33 11,500
Jun 6, 2023 8.21 8.56 8.21 8.52 8.52 16,100
Jun 5, 2023 8.05 8.51 8.04 8.27 8.27 47,900
Jun 2, 2023 8.06 8.24 8.03 8.04 8.04 27,300
Jun 1, 2023 8.27 8.27 7.92 8.10 8.10 25,100
May 31, 2023 8.33 8.52 8.25 8.25 8.25 11,500
May 30, 2023 8.37 8.42 8.21 8.36 8.36 11,300
May 26, 2023 8.51 8.54 8.19 8.30 8.30 11,200
May 25, 2023 8.55 8.55 8.35 8.44 8.44 7,500
May 24, 2023 8.55 8.66 8.44 8.50 8.50 8,800
May 23, 2023 8.37 8.65 8.37 8.44 8.44 10,500
May 22, 2023 8.69 8.69 8.35 8.37 8.37 21,200
May 19, 2023 8.83 8.83 8.63 8.69 8.69 21,600
May 18, 2023 8.77 8.83 8.16 8.70 8.70 76,300
May 17, 2023 8.87 9.16 8.45 8.84 8.84 63,300
May 16, 2023 8.42 8.95 8.06 8.80 8.80 133,200
May 15, 2023 7.86 8.43 7.78 8.37 8.37 67,300
May 12, 2023 7.28 7.98 7.28 7.76 7.76 56,200
May 11, 2023 7.55 7.61 7.40 7.42 7.42 20,100
May 10, 2023 7.54 7.55 7.35 7.55 7.55 25,100
May 9, 2023 7.37 7.52 7.30 7.47 7.47 12,900
May 8, 2023 7.49 7.53 7.29 7.37 7.37 28,000
May 5, 2023 7.30 7.50 7.26 7.49 7.49 30,300
May 4, 2023 7.45 7.45 7.25 7.27 7.27 16,300
May 3, 2023 7.43 7.73 7.41 7.45 7.45 75,500
May 2, 2023 7.31 7.43 7.08 7.33 7.33 25,000
May 1, 2023 7.18 7.50 7.18 7.24 7.24 30,100
Apr 28, 2023 7.22 7.49 7.17 7.22 7.22 28,600
Apr 27, 2023 7.51 7.51 7.12 7.33 7.33 34,200
Apr 26, 2023 7.59 7.70 7.38 7.43 7.43 18,600
Apr 25, 2023 7.69 7.69 7.46 7.54 7.54 16,700
Apr 24, 2023 7.58 7.80 7.43 7.69 7.69 34,800
Apr 21, 2023 8.05 8.05 7.61 7.62 7.62 14,800
Apr 20, 2023 8.05 8.12 7.87 8.05 8.05 25,700

Related Tickers

SUBCY Subsea 7 S.A.
15.88
-1.89%
 
DWSN Dawson Geophysical Company
1.6800
-9.19%
 
PDER Pardee Resources Company
257.00
0.00%
 
PFIE Profire Energy, Inc.
1.7600
-4.86%
 
NCSM NCS Multistage Holdings, Inc.
16.30
-0.97%
 
OIS Oil States International, Inc.
5.56
+2.39%
 
NR Newpark Resources, Inc.
7.39
+1.51%
 
RNGR Ranger Energy Services, Inc.
10.85
+1.31%
 
SOI Solaris Oilfield Infrastructure, Inc.
8.60
+3.49%
 
CLB Core Laboratories Inc.
17.18
+1.12%