GEOS

Geospace Technologies Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Geospace Technologies Corporation GEOS NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.33 3.53% 9.69 18:00:20
Open Price Low Price High Price Close Price Prev Close
9.40 9.40 9.80 9.69 9.36
more quote information »

GEOS Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week9.419.828.919.3923,5120.282.98%
1 Month9.5710.358.919.6326,6510.121.25%
3 Months8.1510.947.789.2131,0711.5418.9%
6 Months8.8110.947.30018.7330,2850.889.99%
1 Year5.9412.405.027.7662,9383.7563.13%
3 Years13.5117.664.6110.0965,646-3.82-28.28%
5 Years18.2924.374.6111.8965,004-8.60-47.02%

GEOS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 23 2021 9.69 0.33 3.53% 9.40 9.80 9.40 23,709
Sep 22 2021 9.36 0.18 1.96% 9.25 9.55 9.2358 16,404
Sep 21 2021 9.18 0.17 1.89% 9.03 9.34 9.02 10,888
Sep 20 2021 9.01 -0.52 -5.46% 9.20 9.20 8.91 18,426
Sep 17 2021 9.53 -0.01 -0.1% 9.45 9.82 9.35 61,931
Sep 16 2021 9.54 0.13 1.38% 9.41 9.58 9.36 9,909
Sep 15 2021 9.41 -0.07 -0.74% 9.35 9.578 9.11 29,908
Sep 14 2021 9.48 -0.04 -0.42% 9.51 9.585 9.30 21,037
Sep 13 2021 9.52 0.10 1.06% 9.57 9.91 9.26 27,710
Sep 10 2021 9.42 -0.58 -5.8% 10.03 10.03 9.36 26,244
Sep 09 2021 10.00 0.58 6.16% 9.54 10.30 9.35 30,388
Sep 08 2021 9.42 -0.26 -2.69% 9.64 9.77 9.4011 32,037
Sep 07 2021 9.68 -0.07 -0.72% 9.67 9.84 9.535 23,784
Sep 03 2021 9.75 -0.14 -1.42% 9.87 9.92 9.61 27,420
Sep 02 2021 9.89 0.09 0.92% 9.78 10.29 9.78 24,845
Sep 01 2021 9.80 0.05 0.51% 9.78 9.98 9.69 18,777
Aug 31 2021 9.75 -0.32 -3.18% 10.00 10.24 9.62 49,907
Aug 30 2021 10.07 0.33 3.39% 9.88 10.35 9.74 35,741
Aug 27 2021 9.74 0.06 0.62% 9.71 9.98 9.64 21,866
Aug 26 2021 9.68 0.04 0.41% 9.57 9.94 9.56 19,147
Aug 25 2021 9.64 0.02 0.21% 9.70 9.98 9.505 28,991
Aug 24 2021 9.62 -0.23 -2.34% 9.81 10.04 9.3701 34,986
See More Historical Prices »


Your Recent History
NASDAQ
GEOS
Geospace T..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.