NasdaqGS - Nasdaq Real Time Price USD

Geospace Technologies Corporation (GEOS)

Compare
10.04 -0.31 (-3.00%)
At close: December 13 at 4:00:02 PM EST
10.04 0.00 (0.00%)
After hours: December 13 at 4:00:08 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Dec 13, 2024 10.36 10.47 9.93 10.04 10.04 50,800
Dec 12, 2024 10.50 10.77 10.25 10.35 10.35 34,600
Dec 11, 2024 10.65 10.80 10.29 10.41 10.41 43,100
Dec 10, 2024 10.34 10.79 10.34 10.56 10.56 52,400
Dec 9, 2024 10.53 10.82 10.35 10.36 10.36 39,300
Dec 6, 2024 10.97 11.07 10.42 10.57 10.57 55,700
Dec 5, 2024 11.00 11.19 10.94 10.97 10.97 36,900
Dec 4, 2024 10.90 11.04 10.69 10.96 10.96 32,700
Dec 3, 2024 11.09 11.25 10.75 10.82 10.82 48,400
Dec 2, 2024 10.74 11.46 10.46 10.86 10.86 41,300
Nov 29, 2024 10.54 11.09 10.10 10.74 10.74 32,600
Nov 27, 2024 11.10 11.10 10.49 10.53 10.53 40,300
Nov 26, 2024 10.98 11.31 10.74 10.99 10.99 72,400
Nov 25, 2024 11.27 11.63 10.70 10.84 10.84 74,600
Nov 22, 2024 12.75 12.75 10.01 11.27 11.27 220,100
Nov 21, 2024 12.58 13.71 12.58 13.62 13.62 68,700
Nov 20, 2024 12.62 12.73 12.09 12.43 12.43 40,900
Nov 19, 2024 12.60 12.72 12.16 12.33 12.33 29,600
Nov 18, 2024 12.84 13.08 12.46 12.62 12.62 34,200
Nov 15, 2024 13.58 13.58 12.63 12.69 12.69 60,500
Nov 14, 2024 13.60 13.79 13.25 13.64 13.64 30,700
Nov 13, 2024 13.20 13.77 13.20 13.43 13.43 33,100
Nov 12, 2024 13.58 13.71 12.72 13.06 13.06 45,000
Nov 11, 2024 13.41 13.69 13.17 13.63 13.63 37,300
Nov 8, 2024 13.09 13.41 13.05 13.25 13.25 44,500
Nov 7, 2024 13.57 13.58 13.11 13.13 13.13 41,900
Nov 6, 2024 12.98 13.72 12.85 13.47 13.47 84,400
Nov 5, 2024 11.52 12.26 11.52 12.26 12.26 23,000
Nov 4, 2024 11.31 11.70 11.31 11.70 11.70 25,700
Nov 1, 2024 11.35 11.35 11.13 11.30 11.30 18,700
Oct 31, 2024 11.66 11.66 11.12 11.20 11.20 23,700
Oct 30, 2024 11.44 11.87 11.36 11.60 11.60 24,800
Oct 29, 2024 11.41 11.55 11.20 11.37 11.37 21,100
Oct 28, 2024 11.24 11.57 11.19 11.45 11.45 17,500
Oct 25, 2024 11.17 11.44 11.17 11.24 11.24 21,200
Oct 24, 2024 11.20 11.33 10.98 11.03 11.03 18,900
Oct 23, 2024 11.03 11.27 10.92 11.25 11.25 19,700
Oct 22, 2024 11.28 11.62 11.06 11.06 11.06 36,900
Oct 21, 2024 11.33 11.56 11.22 11.23 11.23 42,200
Oct 18, 2024 10.90 11.58 10.84 11.23 11.23 60,600
Oct 17, 2024 10.61 10.94 10.60 10.92 10.92 24,600
Oct 16, 2024 10.34 10.69 10.31 10.59 10.59 30,400
Oct 15, 2024 10.48 10.58 10.15 10.24 10.24 32,200
Oct 14, 2024 10.46 10.67 10.34 10.47 10.47 25,600
Oct 11, 2024 10.35 10.55 10.35 10.48 10.48 18,700
Oct 10, 2024 10.36 10.49 10.34 10.35 10.35 13,700
Oct 9, 2024 10.25 10.51 10.15 10.39 10.39 18,900
Oct 8, 2024 10.49 10.61 10.22 10.31 10.31 29,800
Oct 7, 2024 10.74 11.09 10.48 10.50 10.50 33,200
Oct 4, 2024 10.47 10.74 10.33 10.74 10.74 17,500
Oct 3, 2024 10.35 10.70 10.10 10.26 10.26 77,600
Oct 2, 2024 10.40 10.74 10.40 10.42 10.42 29,500
Oct 1, 2024 10.24 10.59 10.23 10.38 10.38 37,600
Sep 30, 2024 10.29 10.45 10.26 10.34 10.34 33,900
Sep 27, 2024 9.91 10.36 9.86 10.34 10.34 42,000
Sep 26, 2024 10.17 10.17 9.88 9.90 9.90 150,400
Sep 25, 2024 10.32 10.34 10.07 10.17 10.17 87,700
Sep 24, 2024 10.32 10.38 10.14 10.36 10.36 35,700
Sep 23, 2024 10.49 10.50 10.01 10.19 10.19 30,000
Sep 20, 2024 10.55 10.66 10.35 10.45 10.45 118,900
Sep 19, 2024 10.56 10.81 10.34 10.70 10.70 38,400
Sep 18, 2024 10.13 10.70 10.13 10.28 10.28 36,900
Sep 17, 2024 10.35 10.59 10.19 10.38 10.38 28,500
Sep 16, 2024 10.28 10.34 10.00 10.29 10.29 17,700
Sep 13, 2024 10.19 10.50 10.14 10.18 10.18 23,300
Sep 12, 2024 9.80 10.07 9.80 10.06 10.06 22,200
Sep 11, 2024 9.72 9.80 9.49 9.69 9.69 25,700
Sep 10, 2024 9.74 9.88 9.56 9.75 9.75 39,300
Sep 9, 2024 9.69 10.14 9.62 9.73 9.73 45,500
Sep 6, 2024 9.81 9.98 9.68 9.68 9.68 34,900
Sep 5, 2024 9.66 9.87 9.62 9.76 9.76 24,300
Sep 4, 2024 9.88 10.13 9.67 9.67 9.67 39,400
Sep 3, 2024 10.11 10.11 9.86 9.92 9.92 29,400
Aug 30, 2024 10.27 10.67 10.26 10.32 10.32 23,900
Aug 29, 2024 10.20 10.46 10.13 10.30 10.30 42,900
Aug 28, 2024 10.00 10.20 9.92 10.19 10.19 37,900
Aug 27, 2024 10.07 10.13 9.90 10.00 10.00 24,200
Aug 26, 2024 10.23 10.31 10.00 10.05 10.05 42,600
Aug 23, 2024 9.59 10.17 9.59 10.10 10.10 46,100
Aug 22, 2024 9.46 9.60 9.40 9.47 9.47 38,800
Aug 21, 2024 9.39 9.66 9.29 9.39 9.39 53,400
Aug 20, 2024 9.91 9.91 9.45 9.48 9.48 60,100
Aug 19, 2024 9.63 9.94 9.53 9.91 9.91 57,500
Aug 16, 2024 9.52 9.78 9.52 9.72 9.72 28,700
Aug 15, 2024 9.36 9.77 9.30 9.53 9.53 47,300
Aug 14, 2024 9.18 9.36 9.12 9.14 9.14 45,900
Aug 13, 2024 8.67 9.17 8.54 9.09 9.09 54,400
Aug 12, 2024 8.40 8.71 8.33 8.71 8.71 74,000
Aug 9, 2024 8.30 8.78 8.27 8.34 8.34 41,700
Aug 8, 2024 8.22 8.55 8.21 8.37 8.37 33,800
Aug 7, 2024 8.60 8.78 8.09 8.13 8.13 104,600
Aug 6, 2024 8.67 8.71 8.39 8.56 8.56 85,200
Aug 5, 2024 8.60 8.76 8.36 8.68 8.68 75,900
Aug 2, 2024 8.83 9.08 8.70 8.85 8.85 64,500
Aug 1, 2024 9.36 9.40 8.97 9.08 9.08 54,000
Jul 31, 2024 8.82 9.45 8.82 9.33 9.33 56,200
Jul 30, 2024 8.77 8.96 8.60 8.82 8.82 38,800
Jul 29, 2024 9.71 9.75 8.87 8.89 8.89 45,800
Jul 26, 2024 9.70 9.80 9.50 9.62 9.62 38,900
Jul 25, 2024 9.37 9.80 9.24 9.65 9.65 45,300
Jul 24, 2024 9.37 9.69 9.25 9.30 9.30 50,000
Jul 23, 2024 9.24 9.68 9.15 9.56 9.56 48,900
Jul 22, 2024 9.14 9.28 9.00 9.19 9.19 48,700
Jul 19, 2024 9.35 9.62 9.01 9.04 9.04 36,900
Jul 18, 2024 9.56 10.43 9.31 9.36 9.36 34,000
Jul 17, 2024 10.02 10.07 9.45 9.59 9.59 65,000
Jul 16, 2024 9.68 10.04 9.68 9.99 9.99 73,700
Jul 15, 2024 9.56 9.74 9.49 9.64 9.64 60,800
Jul 12, 2024 9.68 9.75 9.40 9.41 9.41 66,900
Jul 11, 2024 9.51 9.74 9.46 9.60 9.60 108,100
Jul 10, 2024 9.18 9.52 9.07 9.39 9.39 63,300
Jul 9, 2024 9.07 9.12 8.95 9.08 9.08 48,400
Jul 8, 2024 8.92 9.07 8.75 8.97 8.97 93,100
Jul 5, 2024 9.24 9.26 8.93 8.97 8.97 121,800
Jul 3, 2024 9.00 9.41 8.92 9.28 9.28 57,100
Jul 2, 2024 8.88 8.98 8.84 8.91 8.91 77,300
Jul 1, 2024 9.06 9.11 8.81 8.92 8.92 130,900
Jun 28, 2024 9.05 9.27 8.87 8.98 8.98 1,627,400
Jun 27, 2024 9.06 9.35 8.65 8.94 8.94 126,000
Jun 26, 2024 8.49 9.08 8.49 9.05 9.05 186,500
Jun 25, 2024 8.73 8.95 8.52 8.52 8.52 128,100
Jun 24, 2024 8.86 9.03 8.65 8.65 8.65 114,000
Jun 21, 2024 9.00 9.04 8.77 8.90 8.90 88,100
Jun 20, 2024 9.21 9.33 8.97 9.00 9.00 117,400
Jun 18, 2024 9.49 9.52 9.15 9.16 9.16 77,200
Jun 17, 2024 9.25 9.55 9.24 9.42 9.42 50,600
Jun 14, 2024 9.68 9.76 9.27 9.27 9.27 74,900
Jun 13, 2024 10.32 10.49 9.67 9.67 9.67 52,000
Jun 12, 2024 10.23 10.56 10.23 10.34 10.34 87,600
Jun 11, 2024 10.31 10.46 10.05 10.21 10.21 100,200
Jun 10, 2024 10.08 10.52 10.08 10.28 10.28 90,800
Jun 7, 2024 9.78 10.34 9.78 10.09 10.09 82,500
Jun 6, 2024 10.15 10.37 9.81 9.85 9.85 64,000
Jun 5, 2024 10.00 10.46 10.00 10.23 10.23 71,300
Jun 4, 2024 9.87 10.16 9.85 9.98 9.98 107,500
Jun 3, 2024 9.85 10.16 9.80 9.93 9.93 100,700
May 31, 2024 9.99 10.18 9.76 9.86 9.86 55,400
May 30, 2024 9.99 10.31 9.87 9.93 9.93 64,200
May 29, 2024 10.13 10.49 10.01 10.06 10.06 87,900
May 28, 2024 10.47 10.87 10.19 10.34 10.34 157,600
May 24, 2024 10.02 10.43 10.02 10.16 10.16 92,800
May 23, 2024 10.02 10.29 9.93 10.05 10.05 73,100
May 22, 2024 10.00 10.26 9.90 9.92 9.92 74,800
May 21, 2024 9.96 10.26 9.96 10.02 10.02 115,700
May 20, 2024 9.85 10.15 9.85 9.93 9.93 84,800
May 17, 2024 10.32 10.32 9.82 9.91 9.91 86,800
May 16, 2024 9.99 10.59 9.91 10.27 10.27 129,200
May 15, 2024 10.38 10.46 9.90 10.04 10.04 68,600
May 14, 2024 10.04 10.47 9.59 10.11 10.11 203,600
May 13, 2024 10.44 10.45 9.88 10.04 10.04 229,900
May 10, 2024 11.06 11.40 10.01 10.44 10.44 302,000
May 9, 2024 13.29 13.76 13.21 13.63 13.63 55,700
May 8, 2024 13.53 13.85 13.27 13.30 13.30 44,300
May 7, 2024 13.87 14.15 13.49 13.57 13.57 74,800
May 6, 2024 12.74 14.12 12.69 13.89 13.89 95,000
May 3, 2024 12.77 12.77 12.50 12.60 12.60 38,900
May 2, 2024 11.88 12.91 11.88 12.63 12.63 68,200
May 1, 2024 12.12 12.20 11.81 11.88 11.88 105,100
Apr 30, 2024 12.50 12.50 12.14 12.15 12.15 49,200
Apr 29, 2024 12.75 12.89 12.55 12.57 12.57 26,800
Apr 26, 2024 12.55 12.98 12.55 12.64 12.64 39,600
Apr 25, 2024 12.50 12.65 12.24 12.52 12.52 32,500
Apr 24, 2024 12.31 12.64 12.13 12.48 12.48 33,200
Apr 23, 2024 12.10 12.73 11.79 12.53 12.53 49,100
Apr 22, 2024 12.52 13.07 12.18 12.25 12.25 78,400
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

Related Tickers

BWOFY BW Offshore Limited
5.55
0.00%
 
EIOF.OL Eidesvik Offshore ASA
13.26
+1.07%
 
BTP.SI Baker Technology Limited
0.6200
0.00%
 
MRC MRC Global Inc.
13.22
-1.42%
 
5G2.SI Kim Heng Limited
0.0850
0.00%
 
M05.SI MTQ Corporation Limited
0.2150
-2.27%
 
BEZ.SI Beng Kuang Marine Limited
0.2150
-4.44%
 
3303.HK Jutal Offshore Oil Services Limited
0.650
0.00%
 
DU4.SI Mermaid Maritime Public Company Limited
0.1310
-1.50%
 
CLB Core Laboratories Inc.
19.44
-1.52%