Geospace Technologies Corporation (GEOS) Historical Stock Data
9.97 ↑0.09 (0.91%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GEOS is down -1.04% a day on average. There have been 14 days where Geospace Technologies Corporation closed green and 16 days where GEOS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 9.79 | 9.97 | ↑$0.18 (1.84%) | 9.79 | 10.35 | 92.27K |
| 2024-12-19 | 9.84 | 9.88 | ↑$0.04 (0.41%) | 9.79 | 10.30 | 45.90K |
| 2024-12-18 | 10.20 | 9.70 | ↓$0.50 (-4.90%) | 9.68 | 10.67 | 53.53K |
| 2024-12-17 | 10.14 | 10.23 | ↑$0.09 (0.89%) | 10.02 | 10.44 | 57.29K |
| 2024-12-16 | 10.09 | 10.35 | ↑$0.26 (2.58%) | 9.88 | 10.53 | 48K |
| 2024-12-13 | 10.36 | 10.04 | ↓$0.32 (-3.09%) | 9.93 | 10.47 | 50.78K |
| 2024-12-12 | 10.50 | 10.35 | ↓$0.15 (-1.43%) | 10.25 | 10.77 | 34.63K |
| 2024-12-11 | 10.65 | 10.41 | ↓$0.24 (-2.25%) | 10.29 | 10.80 | 43.10K |
| 2024-12-10 | 10.34 | 10.56 | ↑$0.22 (2.13%) | 10.34 | 10.79 | 52.36K |
| 2024-12-09 | 10.53 | 10.36 | ↓$0.17 (-1.61%) | 10.35 | 10.82 | 39.26K |
| 2024-12-06 | 10.97 | 10.57 | ↓$0.40 (-3.65%) | 10.42 | 11.07 | 55.68K |
| 2024-12-05 | 11.00 | 10.97 | ↓$0.03 (-0.27%) | 10.94 | 11.19 | 36.94K |
| 2024-12-04 | 10.90 | 10.96 | ↑$0.06 (0.55%) | 10.69 | 11.04 | 32.70K |
| 2024-12-03 | 11.09 | 10.82 | ↓$0.27 (-2.43%) | 10.75 | 11.25 | 48.42K |
| 2024-12-02 | 10.74 | 10.86 | ↑$0.12 (1.12%) | 10.46 | 11.46 | 41.35K |
| 2024-11-29 | 10.54 | 10.74 | ↑$0.20 (1.90%) | 10.10 | 11.09 | 32.59K |
| 2024-11-27 | 11.10 | 10.53 | ↓$0.57 (-5.14%) | 10.49 | 11.10 | 40.35K |
| 2024-11-26 | 10.98 | 10.99 | ↑$0.01 (0.09%) | 10.74 | 11.31 | 72.43K |
| 2024-11-25 | 11.27 | 10.84 | ↓$0.43 (-3.82%) | 10.70 | 11.63 | 74.59K |
| 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 |
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