Geospace Technologies Corporation (GEOS)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.54 | 5.67226890756 | 9.52 | 10.6699 | 9.29 | 37714 | 9.82665757 | CS |
| 4 | 1.06 | 11.7777777778 | 9 | 10.6699 | 8.09 | 60535 | 9.19720034 | CS |
| 12 | -1.94 | -16.1666666667 | 12 | 14.83 | 8.09 | 68744 | 10.49789355 | CS |
| 26 | -1.72 | -14.6010186757 | 11.78 | 17.09 | 8.09 | 80619 | 11.91361291 | CS |
| 52 | 0.49 | 5.12016718913 | 9.57 | 17.09 | 3.76 | 55544 | 9.0223535 | CS |
| 156 | -4.81 | -32.3470073974 | 14.87 | 17.66 | 3.76 | 61549 | 8.82488315 | CS |
| 260 | 0 | 0 | 0 | 10.1397 | 0 | 0 | 0 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726180500 | 10.06 | 0.37 | 3.82 | 9.8 | 10.065 | 9.8 | 22182 |
| 1726094100 | 9.69 | -0.06 | -0.62 | 9.72 | 9.8006 | 9.49 | 25693 |
| 1726007700 | 9.75 | 0.02 | 0.21 | 9.74 | 9.88 | 9.56 | 39300 |
| 1725921300 | 9.73 | 0.05 | 0.52 | 9.69 | 10.1397 | 9.6199999 | 45525 |
| 1725662100 | 9.68 | -0.08 | -0.82 | 9.81 | 9.98 | 9.68 | 34881 |
| 1725575700 | 9.76 | 0.09 | 0.93 | 9.66 | 9.865 | 9.6199999 | 24299 |
| 1725489300 | 9.67 | -0.25 | -2.52 | 9.88 | 10.1299 | 9.67 | 39401 |
| 1725402900 | 9.92 | -0.4 | -3.88 | 10.11 | 10.11 | 9.86 | 29364 |
| 1725057300 | 10.32 | 0.02 | 0.19 | 10.27 | 10.6699 | 10.26 | 23870 |
| 1724970900 | 10.3 | 0.11 | 1.08 | 10.2 | 10.46 | 10.13 | 42922 |
| 1724884500 | 10.19 | 0.19 | 1.90 | 10 | 10.2 | 9.9221 | 37852 |
| 1724798100 | 10 | -0.05 | -0.50 | 10.07 | 10.13 | 9.9 | 24230 |
| 1724711700 | 10.05 | -0.05 | -0.50 | 10.23 | 10.31 | 10 | 42582 |
| 1724452500 | 10.1 | 0.63 | 6.65 | 9.59 | 10.17 | 9.53 | 46080 |
| 1724366100 | 9.47 | 0.08 | 0.85 | 9.42 | 9.6 | 9.4 | 38779 |
| 1724279700 | 9.39 | -0.09 | -0.95 | 9.57 | 9.66 | 9.2899999 | 53394 |
| 1724193300 | 9.48 | -0.43 | -4.34 | 9.91 | 9.92 | 9.45 | 60066 |
| 1724106900 | 9.91 | 0.19 | 1.95 | 9.63 | 9.94 | 9.5300999 | 57463 |
| 1723847700 | 9.72 | 0.19 | 1.99 | 9.52 | 9.78 | 9.52 | 28674 |
| 1723761300 | 9.53 | 0.39 | 4.27 | 9.36 | 9.77 | 9.3 | 47301 |
| 1723674900 | 9.14 | 0.05 | 0.55 | 9.18 | 9.36 | 9.1199999 | 45914 |
| 1723588500 | 9.09 | 0.38 | 4.36 | 8.67 | 9.17 | 8.5399999 | 54353 |
| 1723502100 | 8.71 | 0.37 | 4.44 | 8.4 | 8.71 | 8.33 | 74029 |
| 1723242900 | 8.34 | -0.03 | -0.36 | 8.3 | 8.78 | 8.27 | 41739 |
| 1723156500 | 8.3699999 | 0.24 | 2.95 | 8.22 | 8.5502 | 8.205 | 33752 |
| 1723070100 | 8.13 | -0.43 | -5.02 | 8.6 | 8.88 | 8.09 | 104589 |
| 1722983700 | 8.56 | -0.12 | -1.38 | 8.67 | 8.705 | 8.39 | 85179 |
| 1722897300 | 8.68 | -0.17 | -1.92 | 8.6 | 8.76 | 8.36 | 75906 |
| 1722638100 | 8.85 | -0.23 | -2.53 | 8.83 | 9.077 | 8.7 | 64473 |
| 1722551700 | 9.08 | -0.25 | -2.68 | 9.36 | 9.395 | 8.97 | 54036 |
| 1722465300 | 9.33 | 0.51 | 5.78 | 8.82 | 9.453 | 8.82 | 56158 |
| 1722378900 | 8.82 | -0.07 | -0.79 | 8.77 | 8.96 | 8.6 | 38765 |
| 1722292500 | 8.89 | -0.73 | -7.59 | 9.71 | 9.75 | 8.8699999 | 45783 |
| 1722033300 | 9.6199999 | -0.03 | -0.31 | 9.7 | 9.8 | 9.5 | 38945 |
| 1721946900 | 9.65 | 0.35 | 3.76 | 9.3699999 | 9.795 | 9.24 | 45386 |
| 1721860500 | 9.3 | -0.26 | -2.72 | 9.3699999 | 9.686 | 9.2545 | 49963 |
| 1721774100 | 9.56 | 0.37 | 4.03 | 9.24 | 9.68 | 9.15 | 48924 |
| 1721687700 | 9.19 | 0.15 | 1.66 | 9.14 | 9.28 | 9 | 48694 |
| 1721428500 | 9.0399999 | -0.32 | -3.42 | 9.35 | 9.6225 | 9.01 | 36914 |
| 1721342100 | 9.36 | -0.23 | -2.40 | 9.56 | 10.43 | 9.31 | 34049 |
| 1721255700 | 9.59 | -0.4 | -4.00 | 10.02 | 10.065 | 9.45 | 65037 |
| 1721169300 | 9.99 | 0.35 | 3.63 | 9.68 | 10.0399 | 9.68 | 73728 |
| 1721082900 | 9.64 | 0.23 | 2.44 | 9.56 | 9.74 | 9.49 | 60758 |
| 1720823700 | 9.41 | -0.19 | -1.98 | 9.68 | 9.7482 | 9.4 | 66443 |
| 1720737300 | 9.6 | 0.21 | 2.24 | 9.51 | 9.74 | 9.46 | 108122 |
| 1720650900 | 9.39 | 0.31 | 3.41 | 9.18 | 9.52 | 9.0713 | 63346 |
| 1720564500 | 9.08 | 0.11 | 1.23 | 9.07 | 9.1199999 | 8.95 | 48381 |
| 1720478100 | 8.97 | 0 | 0.00 | 8.92 | 9.075 | 8.7533999 | 93137 |
| 1720218900 | 8.97 | -0.31 | -3.34 | 9.24 | 9.26 | 8.93 | 121796 |
| 1720040640 | 9.28 | 0.37 | 4.15 | 9 | 9.41 | 8.92 | 57098 |
| 1719959700 | 8.91 | -0.01 | -0.11 | 8.88 | 8.98 | 8.83 | 77656 |
| 1719873300 | 8.92 | -0.02 | -0.22 | 9.06 | 9.11 | 8.81 | 130904 |
| 1719614100 | 8.94 | 0 | 0.00 | 8.94 | 8.94 | 8.94 | 0 |
| 1719527700 | 8.94 | -0.11 | -1.22 | 9.06 | 9.35 | 8.645 | 125978 |
| 1719441300 | 9.05 | 0.53 | 6.22 | 8.49 | 9.08 | 8.49 | 186454 |
| 1719354900 | 8.52 | -0.13 | -1.50 | 8.73 | 9.26 | 8.52 | 128127 |
| 1719268500 | 8.65 | -0.25 | -2.81 | 8.86 | 9.03 | 8.65 | 114043 |
| 1719009300 | 8.9 | -0.1 | -1.11 | 9 | 9.0399999 | 8.769 | 88086 |
| 1718922900 | 9 | -0.16 | -1.75 | 9.21 | 9.33 | 8.97 | 117367 |
| 1718750100 | 9.16 | -0.26 | -2.76 | 9.49 | 9.52 | 9.15 | 77211 |
| 1718663700 | 9.42 | 0.15 | 1.62 | 9.25 | 9.545 | 9.24 | 50550 |
| 1718404500 | 9.27 | -0.4 | -4.14 | 9.68 | 9.76 | 9.27 | 74908 |
| 1718318100 | 9.67 | -0.67 | -6.48 | 10.32 | 10.5 | 9.67 | 51992 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
