Free Trial

Geospace Technologies (GEOS) Stock Chart & Stock Price History

→ Biotech's Best Kept Secret: Potential 46,751% Gain (From Behind the Markets) (Ad)
Free GEOS Stock Alerts
$9.86
-0.07 (-0.70%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

Geospace Technologies Stock Price Performance

5 Day
Performance
-4.64%
1 Month
Performance
-21.93%
3 Month
Performance
-24.68%
6 Month
Performance
-18.58%
Year-To-Date
Performance
-23.92%
1 Year
Performance
+22.64%
Receive GEOS Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Geospace Technologies and its competitors with MarketBeat's FREE daily newsletter

Ad Behind the Markets
Biotech's Best Kept Secret: Potential 46,751% Gain
The world's #1 biotech investor has been praising this stock since it was just $18.56. Even though it's rocketed 266% this year, he's now recommending a different biotech entirely!
Get the name of the stock here >>>

GEOS Stock Chart for Sunday, June, 2, 2024

GEOS Chart by TradingView

Geospace Technologies Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$9.93$9.86
-0.70%		$10.18$9.7655,409 shs$131.73 million
05/30/2024$10.06$9.93
-1.29%		$10.31$9.8764,190 shs$132.67 million
05/29/2024$10.34$10.06
-2.71%		$10.48$10.0187,852 shs$134.40 million
05/28/2024$10.16$10.34
+1.77%		$10.85$10.19157,636 shs$138.16 million
05/27/2024$10.16$10.16$10.43$10.0292,900 shs$135.74 million
05/24/2024$10.05$10.16
+1.09%		$10.43$10.0292,756 shs$135.74 million
05/23/2024$9.92$10.05
+1.31%		$10.29$9.9373,070 shs$134.29 million
05/22/2024$10.02$9.92
-1.00%		$10.26$9.9174,846 shs$132.53 million
05/21/2024$9.93$10.02
+0.91%		$10.26$9.96115,698 shs$133.87 million
05/20/2024$9.91$9.93
+0.20%		$10.14$9.8584,767 shs$132.67 million
05/17/2024$10.27$9.91
-3.51%		$10.32$9.8286,787 shs$132.40 million
05/16/2024$10.04$10.27
+2.29%		$10.59$9.91129,164 shs$137.21 million
05/15/2024$10.11$10.04
-0.69%		$10.46$9.9068,600 shs$134.13 million
05/14/2024$10.04$10.11
+0.70%		$10.47$9.59203,559 shs$134.67 million
05/13/2024$10.44$10.04
-3.83%		$10.44$9.90229,866 shs$133.73 million
05/10/2024$13.63$10.44
-23.40%		$11.40$10.01302,021 shs$139.03 million
05/09/2024$13.30$13.63
+2.48%		$13.76$13.2155,571 shs$181.51 million
05/08/2024$13.57$13.30
-1.99%		$13.85$13.2744,262 shs$177.12 million
05/07/2024$13.89$13.57
-2.30%		$14.15$13.4974,550 shs$180.75 million
05/06/2024$12.60$13.89
+10.24%		$14.12$12.6995,005 shs$185.02 million
05/03/2024$12.63$12.60
-0.24%		$12.77$12.5038,852 shs$168.19 million
05/02/2024$11.88$12.63
+6.31%		$12.91$11.8868,196 shs$168.23 million
05/01/2024$12.15$11.88
-2.22%		$12.19$11.81105,060 shs$158.24 million
04/30/2024$12.57$12.15
-3.34%		$12.50$12.1449,190 shs$161.84 million
04/29/2024$12.64$12.57
-0.55%		$12.89$12.5526,844 shs$167.43 million
04/26/2024$12.52$12.64
+0.96%		$12.98$12.5539,621 shs$168.37 million
04/25/2024$12.48$12.52
+0.32%		$12.65$12.2432,522 shs$166.77 million
04/24/2024$12.53$12.48
-0.40%		$12.64$12.1333,195 shs$166.20 million
04/23/2024$12.25$12.53
+2.29%		$12.73$11.7949,144 shs$166.90 million
04/22/2024$12.51$12.25
-2.08%		$13.07$12.1878,366 shs$163.17 million
04/19/2024$12.26$12.51
+2.04%		$12.56$12.2268,045 shs$166.63 million
04/18/2024$12.25$12.26
+0.08%		$12.56$12.1541,916 shs$163.30 million
04/17/2024$12.37$12.25
-0.97%		$12.67$12.1127,444 shs$163.17 million
04/16/2024$12.82$12.37
-3.51%		$12.85$12.1748,846 shs$164.77 million
04/15/2024$13.13$12.82
-2.36%		$13.21$12.5359,549 shs$170.76 million
04/12/2024$13.45$13.13
-2.38%		$13.72$12.9439,928 shs$174.89 million
04/11/2024$13.14$13.45
+2.36%		$13.45$12.6442,737 shs$179.15 million
04/10/2024$13.38$13.14
-1.79%		$13.19$12.8065,128 shs$175.03 million
04/09/2024$13.54$13.38
-1.18%		$13.72$13.3856,741 shs$178.22 million
04/08/2024$13.99$13.54
-3.22%		$14.36$13.5435,362 shs$180.35 million
This military-backed stock “owns” AI market (Ad)

The AI boom is just getting started. And the real wealth has still to be made…

You must read this new presentation from Porter Stansberry.
04/05/2024$13.65$13.99
+2.49%		$14.83$13.7777,164 shs$186.31 million
04/04/2024$14.02$13.65
-2.64%		$14.17$13.3657,117 shs$181.82 million
04/03/2024$13.87$14.02
+1.08%		$14.32$13.9647,190 shs$186.75 million
04/02/2024$13.62$13.87
+1.84%		$13.95$13.7341,210 shs$184.75 million
04/01/2024$13.19$13.62
+3.26%		$13.86$13.0771,900 shs$181.42 million
03/29/2024$13.19$13.19$13.34$12.8227,299 shs$175.69 million
03/28/2024$13.04$13.19
+1.15%		$13.34$12.8227,299 shs$175.69 million
03/27/2024$12.69$13.04
+2.76%		$13.06$12.4051,041 shs$173.69 million
03/26/2024$12.97$12.69
-2.16%		$13.20$12.6991,002 shs$169.03 million
03/25/2024$13.70$12.97
-5.33%		$13.85$12.97102,205 shs$172.72 million
03/22/2024$13.08$13.70
+4.74%		$14.22$13.10124,322 shs$182.48 million
03/21/2024$12.81$13.08
+2.11%		$13.13$12.5852,896 shs$174.23 million
03/20/2024$12.59$12.81
+1.75%		$12.90$12.4940,326 shs$170.59 million
03/19/2024$12.47$12.59
+0.96%		$12.91$12.2571,240 shs$167.70 million
03/18/2024$12.49$12.47
-0.16%		$12.86$12.2052,589 shs$166.10 million
03/15/2024$12.66$12.49
-1.34%		$12.95$12.4779,598 shs$166.33 million
03/14/2024$12.11$12.66
+4.54%		$12.66$12.0146,390 shs$168.63 million
03/13/2024$11.91$12.11
+1.68%		$12.25$11.9230,644 shs$161.31 million
03/12/2024$12.08$11.91
-1.41%		$12.16$11.7950,642 shs$158.64 million
03/11/2024$12.08$12.08$12.13$11.6761,405 shs$160.87 million
03/08/2024$12.36$12.08
-2.27%		$12.34$11.9548,112 shs$160.91 million
03/07/2024$12.29$12.36
+0.57%		$12.42$12.1550,452 shs$164.64 million
03/06/2024$12.58$12.29
-2.31%		$12.90$12.2440,849 shs$163.67 million
03/05/2024$12.81$12.58
-1.80%		$12.85$12.5341,281 shs$167.57 million
03/04/2024$13.09$12.81
-2.14%		$13.41$12.73109,251 shs$170.63 million
03/01/2024$12.32$13.09
+6.25%		$13.11$12.2485,322 shs$174.36 million

Related Companies:
This page (NASDAQ:GEOS) was last updated on 6/2/2024 by MarketBeat.com Staff

From Our Partners
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Biden replacement revealed?
Paradigm Press
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
He Is Giving Away Bitcoin
Crypto Swap Profits
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
How Biden has already won 2024
Porter & Company
This unknown company solves the biggest issue with AI
Manward Press