Geospace Technologies Corporation (GEOS)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.

Añadir a la lista de seguimiento

12.70

+0.45

(+3.67%)

A partir del 01:46PM EDT. Mercado abierto.

Periodo de tiempo:

23 abr 2023 - 23 abr 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
23 abr 2024	12.10	12.73	11.79	12.70	12.70	31,732
22 abr 2024	12.52	13.07	12.18	12.25	12.25	78,400
19 abr 2024	12.22	12.56	12.22	12.51	12.51	68,000
18 abr 2024	12.35	12.56	12.15	12.26	12.26	41,900
17 abr 2024	12.50	12.67	12.11	12.25	12.25	27,400
16 abr 2024	12.85	12.85	12.17	12.37	12.37	48,800
15 abr 2024	13.06	13.34	12.53	12.82	12.82	59,600
12 abr 2024	13.54	13.72	12.93	13.13	13.13	39,900
11 abr 2024	12.67	13.45	12.64	13.45	13.45	42,700
10 abr 2024	13.18	13.19	12.80	13.14	13.14	65,100
09 abr 2024	13.62	13.72	13.38	13.38	13.38	56,700
08 abr 2024	14.16	14.36	13.54	13.54	13.54	35,400
05 abr 2024	13.77	14.83	13.67	13.99	13.99	77,200
04 abr 2024	14.17	14.17	13.36	13.65	13.65	57,100
03 abr 2024	13.96	14.32	13.96	14.02	14.02	47,200
02 abr 2024	13.76	13.96	13.64	13.87	13.87	41,200
01 abr 2024	13.15	13.86	13.07	13.62	13.62	71,900
28 mar 2024	12.82	13.34	12.82	13.19	13.19	27,300
27 mar 2024	12.69	13.06	12.40	13.04	13.04	51,000
26 mar 2024	12.98	13.20	12.69	12.69	12.69	91,000
25 mar 2024	13.54	13.85	12.97	12.97	12.97	102,200
22 mar 2024	13.10	14.22	13.10	13.70	13.70	124,300
21 mar 2024	12.81	13.13	12.58	13.08	13.08	52,900
20 mar 2024	12.52	12.90	12.49	12.81	12.81	40,400
19 mar 2024	12.47	12.91	12.20	12.59	12.59	71,200
18 mar 2024	12.51	12.86	12.20	12.47	12.47	52,600
15 mar 2024	12.72	12.95	12.47	12.49	12.49	79,600
14 mar 2024	12.17	12.67	12.01	12.66	12.66	46,400
13 mar 2024	12.00	12.27	11.92	12.11	12.11	30,600
12 mar 2024	12.09	12.16	11.79	11.91	11.91	50,600
11 mar 2024	12.08	12.13	11.67	12.08	12.08	61,400
08 mar 2024	12.31	12.34	11.95	12.08	12.08	48,100
07 mar 2024	12.18	12.42	12.15	12.36	12.36	50,500
06 mar 2024	12.60	12.90	12.24	12.29	12.29	40,800
05 mar 2024	12.72	12.85	12.53	12.58	12.58	41,300
04 mar 2024	13.04	13.42	12.73	12.81	12.81	109,300
01 mar 2024	12.24	13.11	12.24	13.09	13.09	85,300
29 feb 2024	12.32	12.59	12.14	12.32	12.32	56,600
28 feb 2024	12.62	12.70	12.20	12.31	12.31	39,200
27 feb 2024	13.05	13.20	12.57	12.68	12.68	49,600
26 feb 2024	12.76	13.33	12.76	13.00	13.00	71,100
23 feb 2024	12.28	12.75	12.11	12.74	12.74	64,900
22 feb 2024	12.64	12.90	11.92	12.33	12.33	83,000
21 feb 2024	12.63	13.16	12.44	12.63	12.63	76,800
20 feb 2024	11.91	12.91	11.91	12.68	12.68	152,100
16 feb 2024	12.15	12.24	11.79	11.98	11.98	77,200
15 feb 2024	11.94	12.20	11.76	12.10	12.10	76,300
14 feb 2024	12.59	12.90	11.99	12.04	12.04	85,700
13 feb 2024	12.26	12.85	12.07	12.70	12.70	151,300
12 feb 2024	11.66	12.51	11.50	12.23	12.23	365,100
09 feb 2024	13.07	13.10	11.40	11.89	11.89	611,200
08 feb 2024	15.75	17.09	13.71	14.22	14.22	368,300
07 feb 2024	15.48	16.00	15.48	15.68	15.68	106,800
06 feb 2024	15.22	16.05	15.22	15.48	15.48	113,900
05 feb 2024	15.29	15.39	14.60	15.16	15.16	122,300
02 feb 2024	15.00	15.40	14.94	15.29	15.29	76,200
01 feb 2024	15.02	15.48	14.73	15.14	15.14	93,700
31 ene 2024	14.87	15.22	14.65	15.06	15.06	72,000
30 ene 2024	15.68	15.70	14.80	15.03	15.03	111,600
29 ene 2024	15.50	16.00	15.40	15.76	15.76	99,700
26 ene 2024	15.63	15.81	15.30	15.42	15.42	57,800
25 ene 2024	15.19	15.53	15.05	15.33	15.33	46,200
24 ene 2024	14.58	15.18	14.58	15.14	15.14	82,500
23 ene 2024	14.98	15.23	14.56	14.59	14.59	76,700
22 ene 2024	15.12	15.63	14.70	15.32	15.32	130,800
19 ene 2024	15.41	15.45	15.00	15.18	15.18	72,600
18 ene 2024	14.93	15.49	14.92	15.29	15.29	95,400
17 ene 2024	15.09	15.15	14.51	14.92	14.92	95,300
16 ene 2024	14.15	15.08	14.15	14.98	14.98	162,000
12 ene 2024	13.45	14.31	13.35	14.04	14.04	133,800
11 ene 2024	13.16	13.42	12.72	13.09	13.09	84,700
10 ene 2024	13.77	13.77	13.19	13.24	13.24	82,000
09 ene 2024	13.89	14.19	13.31	13.73	13.73	66,500
08 ene 2024	14.03	14.48	13.67	13.88	13.88	145,400
05 ene 2024	12.70	14.30	12.70	14.03	14.03	495,000
04 ene 2024	12.61	13.32	12.56	12.79	12.79	374,000
03 ene 2024	12.02	12.34	12.02	12.34	12.34	49,900
02 ene 2024	13.12	13.12	12.11	12.19	12.19	70,600
29 dic 2023	12.83	13.09	12.58	12.96	12.96	48,300
28 dic 2023	12.83	12.91	12.65	12.83	12.83	35,700
27 dic 2023	12.90	13.20	12.44	12.99	12.99	80,800
26 dic 2023	13.15	13.15	12.90	12.95	12.95	53,700
22 dic 2023	12.95	13.25	12.85	12.99	12.99	48,900
21 dic 2023	12.80	13.24	12.69	12.95	12.95	58,800
20 dic 2023	13.12	13.12	12.63	12.80	12.80	53,300
19 dic 2023	12.81	13.25	12.75	13.07	13.07	81,900
18 dic 2023	12.50	12.95	11.92	12.90	12.90	200,100
15 dic 2023	11.96	12.98	11.78	12.07	12.07	522,000
14 dic 2023	11.28	11.65	11.23	11.44	11.44	56,000
13 dic 2023	11.18	11.37	10.78	11.31	11.31	56,000
12 dic 2023	10.93	11.41	10.93	11.09	11.09	40,000
11 dic 2023	11.37	11.37	10.35	11.20	11.20	129,100
08 dic 2023	11.87	12.03	11.30	11.47	11.47	33,600
07 dic 2023	11.86	12.01	11.78	11.92	11.92	22,100
06 dic 2023	11.84	12.36	11.47	11.90	11.90	138,200
05 dic 2023	12.01	12.26	11.71	11.84	11.84	21,900
04 dic 2023	12.22	12.24	11.86	12.12	12.12	59,700
01 dic 2023	12.00	12.39	11.85	12.11	12.11	76,000
30 nov 2023	11.97	12.10	11.75	11.92	11.92	19,500
29 nov 2023	12.00	12.22	11.88	11.98	11.98	30,600
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

S&P 5005,075.59+64.99(+1.30%)

Dow Jones38,536.78+296.80(+0.78%)

Nasdaq15,717.57+266.27(+1.72%)

Russell 20002,006.38+38.91(+1.98%)

Petróleo83.12+1.22(+1.49%)

Oro2,339.50-6.90(-0.29%)

Geospace Technologies Corporation (GEOS)

S&P 500
5,075.59
+64.99(+1.30%)

Dow Jones
38,536.78
+296.80(+0.78%)

Nasdaq
15,717.57
+266.27(+1.72%)

Russell 2000
2,006.38
+38.91(+1.98%)

Petróleo
83.12
+1.22(+1.49%)

Oro
2,339.50
-6.90(-0.29%)