Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Geospace Technologies Corporation - Common Stock (NQ:GEOS)

14.03 +0.64 (+4.82%)

Streaming Delayed Price Updated: 1:00 PM EDT, Jul 3, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 03, 2025	13.30	14.10	13.30	14.03	93,654	+0.64(+4.82%)
Jul 02, 2025	13.52	13.65	12.80	13.38	171,827	-0.27(-1.98%)
Jul 01, 2025	13.95	14.30	13.05	13.65	189,934	-0.61(-4.28%)
Jun 30, 2025	15.80	15.99	13.61	14.26	418,725	-1.63(-10.26%)
Jun 27, 2025	15.98	17.21	15.78	15.89	1,663,592	-0.04(-0.25%)
Jun 26, 2025	16.05	16.16	15.31	15.93	259,858	+0.23(+1.46%)
Jun 25, 2025	17.62	18.00	15.34	15.70	482,087	-1.15(-6.82%)
Jun 24, 2025	18.55	18.99	15.61	16.85	1,440,555	-1.55(-8.42%)
Jun 23, 2025	13.98	18.50	13.30	18.40	3,313,810	+6.91(+60.14%)
Jun 20, 2025	8.680	11.96	8.620	11.49	535,563	+2.98(+35.02%)
Jun 18, 2025	9.410	9.500	8.500	8.510	155,548	-0.89(-9.47%)
Jun 17, 2025	8.080	9.500	7.660	9.400	522,856	+2.51(+36.43%)
Jun 16, 2025	7.020	7.080	6.770	6.890	72,068	+0.01(+0.15%)
Jun 13, 2025	6.630	6.943	6.570	6.880	57,618	+0.25(+3.77%)
Jun 12, 2025	6.610	6.779	6.520	6.630	40,915	-0.06(-0.90%)
Jun 11, 2025	6.970	6.970	6.648	6.690	45,821	-0.23(-3.32%)
Jun 10, 2025	6.900	6.950	6.805	6.920	44,078	+0.07(+1.02%)
Jun 09, 2025	6.690	6.910	6.640	6.850	62,747	+0.20(+3.01%)
Jun 06, 2025	6.600	6.660	6.440	6.650	48,453	+0.33(+5.22%)
Jun 05, 2025	6.400	6.420	6.125	6.320	38,803	-0.07(-1.10%)
Jun 04, 2025	6.730	6.755	6.360	6.390	55,096	-0.30(-4.48%)
Jun 03, 2025	6.230	6.720	6.220	6.690	88,680	+0.43(+6.87%)
Jun 02, 2025	5.880	6.270	5.860	6.260	68,893	+0.44(+7.56%)
May 30, 2025	5.650	5.862	5.510	5.820	67,407	+0.18(+3.19%)
May 29, 2025	5.710	5.780	5.600	5.640	39,411	-0.05(-0.88%)
May 28, 2025	5.880	5.880	5.690	5.690	43,740	-0.19(-3.23%)
May 27, 2025	6.000	6.020	5.800	5.880	40,889	-0.02(-0.34%)
May 23, 2025	5.850	6.000	5.850	5.900	34,774	-0.04(-0.67%)
May 22, 2025	6.030	6.050	5.805	5.940	46,512	-0.07(-1.16%)
May 21, 2025	6.350	6.355	6.000	6.010	38,067	-0.38(-5.95%)
May 20, 2025	6.060	6.540	5.979	6.390	71,659	+0.34(+5.62%)
May 19, 2025	6.190	6.275	6.020	6.050	28,390	-0.13(-2.10%)
May 16, 2025	6.160	6.280	6.062	6.180	28,110	+0.02(+0.32%)
May 15, 2025	6.140	6.400	6.100	6.160	32,016	+0.02(+0.33%)
May 14, 2025	6.090	6.220	5.990	6.140	24,856	-0.03(-0.49%)
May 13, 2025	6.220	6.285	5.960	6.170	33,489	+0.00(+0.00%)
May 12, 2025	6.240	6.420	5.930	6.170	79,655	+0.14(+2.32%)
May 09, 2025	6.570	6.970	5.650	6.030	219,890	-0.63(-9.46%)
May 08, 2025	6.610	6.750	6.510	6.660	39,055	+0.15(+2.30%)
May 07, 2025	6.700	6.700	6.450	6.510	37,538	-0.13(-1.96%)
May 06, 2025	6.880	6.880	6.465	6.640	38,608	+0.01(+0.15%)
May 05, 2025	6.900	7.000	6.610	6.630	49,374	-0.05(-0.75%)
May 02, 2025	6.620	6.745	6.400	6.680	20,160	+0.13(+1.98%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Geospace Technologies Corporation - Common Stock (NQ:GEOS)

Historical Prices