Geospace Technologies Corporation (GEOS) Historical Stock Data
11.27 ↓2.35 (-17.25%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GEOS is down -0.03% 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 |
|---|---|---|---|---|---|---|
| 2024-11-22 | 12.75 | 11.27 | ↓$1.48 (-11.61%) | 10.01 | 12.75 | 220.12K |
| 2024-11-21 | 12.58 | 13.62 | ↑$1.04 (8.27%) | 12.58 | 13.71 | 68.65K |
| 2024-11-20 | 12.62 | 12.43 | ↓$0.19 (-1.51%) | 12.09 | 12.73 | 40.85K |
| 2024-11-19 | 12.60 | 12.33 | ↓$0.27 (-2.14%) | 12.16 | 12.72 | 29.57K |
| 2024-11-18 | 12.84 | 12.62 | ↓$0.22 (-1.71%) | 12.46 | 13.08 | 34.25K |
| 2024-11-15 | 13.58 | 12.69 | ↓$0.89 (-6.55%) | 12.63 | 13.58 | 60.49K |
| 2024-11-14 | 13.60 | 13.64 | ↑$0.04 (0.29%) | 13.25 | 13.79 | 30.74K |
| 2024-11-13 | 13.20 | 13.43 | ↑$0.23 (1.74%) | 13.20 | 13.77 | 33.36K |
| 2024-11-12 | 13.58 | 13.06 | ↓$0.52 (-3.83%) | 12.72 | 13.71 | 44.99K |
| 2024-11-11 | 13.41 | 13.63 | ↑$0.22 (1.64%) | 13.17 | 13.69 | 37.26K |
| 2024-11-08 | 13.09 | 13.25 | ↑$0.16 (1.22%) | 13.05 | 13.41 | 44.51K |
| 2024-11-07 | 13.57 | 13.13 | ↓$0.44 (-3.24%) | 13.11 | 13.58 | 41.92K |
| 2024-11-06 | 12.98 | 13.47 | ↑$0.49 (3.78%) | 12.85 | 13.72 | 84.36K |
| 2024-11-05 | 11.52 | 12.26 | ↑$0.74 (6.42%) | 11.52 | 12.26 | 23.01K |
| 2024-11-04 | 11.31 | 11.70 | ↑$0.39 (3.45%) | 11.31 | 11.70 | 25.66K |
| 2024-11-01 | 11.35 | 11.30 | ↓$0.05 (-0.44%) | 11.13 | 11.35 | 18.73K |
| 2024-10-31 | 11.66 | 11.20 | ↓$0.46 (-3.95%) | 11.12 | 11.66 | 23.70K |
| 2024-10-30 | 11.44 | 11.60 | ↑$0.16 (1.40%) | 11.36 | 11.87 | 24.82K |
| 2024-10-29 | 11.41 | 11.37 | ↓$0.04 (-0.35%) | 11.20 | 11.55 | 21.15K |
| 2024-10-28 | 11.24 | 11.45 | ↑$0.21 (1.87%) | 11.19 | 11.57 | 17.50K |
| 2024-10-25 | 11.17 | 11.24 | ↑$0.07 (0.63%) | 11.17 | 11.44 | 21.16K |
| 2024-10-24 | 11.20 | 11.03 | ↓$0.17 (-1.52%) | 10.98 | 11.33 | 18.86K |
| 2024-10-23 | 11.03 | 11.25 | ↑$0.22 (1.99%) | 10.92 | 11.27 | 19.73K |
| 2024-10-22 | 11.28 | 11.06 | ↓$0.22 (-1.95%) | 11.06 | 11.62 | 36.88K |
| 2024-10-21 | 11.33 | 11.23 | ↓$0.10 (-0.88%) | 11.22 | 11.56 | 42.17K |
| 2024-10-18 | 10.90 | 11.23 | ↑$0.33 (3.03%) | 10.84 | 11.58 | 60.59K |
| 2024-10-17 | 10.61 | 10.92 | ↑$0.31 (2.92%) | 10.60 | 10.94 | 24.59K |
| 2024-10-16 | 10.34 | 10.59 | ↑$0.25 (2.42%) | 10.31 | 10.69 | 30.41K |
| 2024-10-15 | 10.48 | 10.24 | ↓$0.24 (-2.29%) | 10.15 | 10.58 | 32.19K |
| 2024-10-14 | 10.46 | 10.47 | ↑$0.01 (0.10%) | 10.34 | 10.67 | 25.59K |
Create an account or log in to view more rows.
$GEOS what a horse shit show!
$GEOS a comeback is always more fun than an all out win!!!!
$GEOS let’s buy NOW!!!
$GEOS Starting a small position
$GEOS Bull flag forming?
$GEOS Market is down
No worries
$GEOS cup and handle forming
$GEOS bounce it!!
$GEOS buy the fear
$GEOS id rather have a dip then rip than a gap and crap