NASDAQ SLIPS AFTER RECORD AS INVESTORS AWAIT NVIDIA EARNINGS

Gain in the AI chipmaker's stock price helped lift the tech-heavy index to a record high on Monday

Geospace Technologies Corporation (GEOS)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

10.05

+0.12

(+1.21%)

As of 11:47AM EDT. Market open.

Time Period:

May 21, 2023 - May 21, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 21, 2024	9.96	10.16	9.96	10.05	10.05	14,297
May 20, 2024	9.85	10.15	9.85	9.93	9.93	84,800
May 17, 2024	10.32	10.32	9.82	9.91	9.91	86,800
May 16, 2024	9.99	10.59	9.91	10.27	10.27	129,200
May 15, 2024	10.38	10.46	9.90	10.04	10.04	68,600
May 14, 2024	10.04	10.47	9.59	10.11	10.11	203,600
May 13, 2024	10.44	10.45	9.88	10.04	10.04	229,900
May 10, 2024	11.06	11.40	10.01	10.44	10.44	302,000
May 09, 2024	13.29	13.76	13.21	13.63	13.63	55,700
May 08, 2024	13.53	13.85	13.27	13.30	13.30	44,300
May 07, 2024	13.87	14.15	13.49	13.57	13.57	74,800
May 06, 2024	12.74	14.12	12.69	13.89	13.89	95,000
May 03, 2024	12.77	12.77	12.50	12.60	12.60	38,900
May 02, 2024	11.88	12.91	11.88	12.63	12.63	68,200
May 01, 2024	12.12	12.20	11.81	11.88	11.88	105,100
Apr 30, 2024	12.50	12.50	12.14	12.15	12.15	49,200
Apr 29, 2024	12.75	12.89	12.55	12.57	12.57	26,800
Apr 26, 2024	12.55	12.98	12.55	12.64	12.64	39,600
Apr 25, 2024	12.50	12.65	12.24	12.52	12.52	32,500
Apr 24, 2024	12.31	12.64	12.13	12.48	12.48	33,200
Apr 23, 2024	12.10	12.73	11.79	12.53	12.53	49,100
Apr 22, 2024	12.52	13.07	12.18	12.25	12.25	78,400
Apr 19, 2024	12.22	12.56	12.22	12.51	12.51	68,000
Apr 18, 2024	12.35	12.56	12.15	12.26	12.26	41,900
Apr 17, 2024	12.50	12.67	12.11	12.25	12.25	27,400
Apr 16, 2024	12.85	12.85	12.17	12.37	12.37	48,800
Apr 15, 2024	13.06	13.34	12.53	12.82	12.82	59,600
Apr 12, 2024	13.54	13.72	12.93	13.13	13.13	39,900
Apr 11, 2024	12.67	13.45	12.64	13.45	13.45	42,700
Apr 10, 2024	13.18	13.19	12.80	13.14	13.14	65,100
Apr 09, 2024	13.62	13.72	13.38	13.38	13.38	56,700
Apr 08, 2024	14.16	14.36	13.54	13.54	13.54	35,400
Apr 05, 2024	13.77	14.83	13.67	13.99	13.99	77,200
Apr 04, 2024	14.17	14.17	13.36	13.65	13.65	57,100
Apr 03, 2024	13.96	14.32	13.96	14.02	14.02	47,200
Apr 02, 2024	13.76	13.96	13.64	13.87	13.87	41,200
Apr 01, 2024	13.15	13.86	13.07	13.62	13.62	71,900
Mar 28, 2024	12.82	13.34	12.82	13.19	13.19	27,300
Mar 27, 2024	12.69	13.06	12.40	13.04	13.04	51,000
Mar 26, 2024	12.98	13.20	12.69	12.69	12.69	91,000
Mar 25, 2024	13.54	13.85	12.97	12.97	12.97	102,200
Mar 22, 2024	13.10	14.22	13.10	13.70	13.70	124,300
Mar 21, 2024	12.81	13.13	12.58	13.08	13.08	52,900
Mar 20, 2024	12.52	12.90	12.49	12.81	12.81	40,400
Mar 19, 2024	12.47	12.91	12.20	12.59	12.59	71,200
Mar 18, 2024	12.51	12.86	12.20	12.47	12.47	52,600
Mar 15, 2024	12.72	12.95	12.47	12.49	12.49	79,600
Mar 14, 2024	12.17	12.67	12.01	12.66	12.66	46,400
Mar 13, 2024	12.00	12.27	11.92	12.11	12.11	30,600
Mar 12, 2024	12.09	12.16	11.79	11.91	11.91	50,600
Mar 11, 2024	12.08	12.13	11.67	12.08	12.08	61,400
Mar 08, 2024	12.31	12.34	11.95	12.08	12.08	48,100
Mar 07, 2024	12.18	12.42	12.15	12.36	12.36	50,500
Mar 06, 2024	12.60	12.90	12.24	12.29	12.29	40,800
Mar 05, 2024	12.72	12.85	12.53	12.58	12.58	41,300
Mar 04, 2024	13.04	13.42	12.73	12.81	12.81	109,300
Mar 01, 2024	12.24	13.11	12.24	13.09	13.09	85,300
Feb 29, 2024	12.32	12.59	12.14	12.32	12.32	56,600
Feb 28, 2024	12.62	12.70	12.20	12.31	12.31	39,200
Feb 27, 2024	13.05	13.20	12.57	12.68	12.68	49,600
Feb 26, 2024	12.76	13.33	12.76	13.00	13.00	71,100
Feb 23, 2024	12.28	12.75	12.11	12.74	12.74	64,900
Feb 22, 2024	12.64	12.90	11.92	12.33	12.33	83,000
Feb 21, 2024	12.63	13.16	12.44	12.63	12.63	76,800
Feb 20, 2024	11.91	12.91	11.91	12.68	12.68	152,100
Feb 16, 2024	12.15	12.24	11.79	11.98	11.98	77,200
Feb 15, 2024	11.94	12.20	11.76	12.10	12.10	76,300
Feb 14, 2024	12.59	12.90	11.99	12.04	12.04	85,700
Feb 13, 2024	12.26	12.85	12.07	12.70	12.70	151,300
Feb 12, 2024	11.66	12.51	11.50	12.23	12.23	365,100
Feb 09, 2024	13.07	13.10	11.40	11.89	11.89	611,200
Feb 08, 2024	15.75	17.09	13.71	14.22	14.22	368,300
Feb 07, 2024	15.48	16.00	15.48	15.68	15.68	106,800
Feb 06, 2024	15.22	16.05	15.22	15.48	15.48	113,900
Feb 05, 2024	15.29	15.39	14.60	15.16	15.16	122,300
Feb 02, 2024	15.00	15.40	14.94	15.29	15.29	76,200
Feb 01, 2024	15.02	15.48	14.73	15.14	15.14	93,700
Jan 31, 2024	14.87	15.22	14.65	15.06	15.06	72,000
Jan 30, 2024	15.68	15.70	14.80	15.03	15.03	111,600
Jan 29, 2024	15.50	16.00	15.40	15.76	15.76	99,700
Jan 26, 2024	15.63	15.81	15.30	15.42	15.42	57,800
Jan 25, 2024	15.19	15.53	15.05	15.33	15.33	46,200
Jan 24, 2024	14.58	15.18	14.58	15.14	15.14	82,500
Jan 23, 2024	14.98	15.23	14.56	14.59	14.59	76,700
Jan 22, 2024	15.12	15.63	14.70	15.32	15.32	130,800
Jan 19, 2024	15.41	15.45	15.00	15.18	15.18	72,600
Jan 18, 2024	14.93	15.49	14.92	15.29	15.29	95,400
Jan 17, 2024	15.09	15.15	14.51	14.92	14.92	95,300
Jan 16, 2024	14.15	15.08	14.15	14.98	14.98	162,000
Jan 12, 2024	13.45	14.31	13.35	14.04	14.04	133,800
Jan 11, 2024	13.16	13.42	12.72	13.09	13.09	84,700
Jan 10, 2024	13.77	13.77	13.19	13.24	13.24	82,000
Jan 09, 2024	13.89	14.19	13.31	13.73	13.73	66,500
Jan 08, 2024	14.03	14.48	13.67	13.88	13.88	145,400
Jan 05, 2024	12.70	14.30	12.70	14.03	14.03	495,000
Jan 04, 2024	12.61	13.32	12.56	12.79	12.79	374,000
Jan 03, 2024	12.02	12.34	12.02	12.34	12.34	49,900
Jan 02, 2024	13.12	13.12	12.11	12.19	12.19	70,600
Dec 29, 2023	12.83	13.09	12.58	12.96	12.96	48,300
Dec 28, 2023	12.83	12.91	12.65	12.83	12.83	35,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,457.80-7.57(-0.03%)

S&P 5005,310.31+2.18(+0.04%)

DOW39,848.06+41.29(+0.10%)

CAD/USD0.7329-0.0012(-0.16%)

CRUDE OIL78.84-0.96(-1.20%)

Bitcoin CAD95,350.83+3,433.47(+3.74%)

NASDAQ SLIPS AFTER RECORD AS INVESTORS AWAIT NVIDIA EARNINGS

Geospace Technologies Corporation (GEOS)

S&P/TSX
22,457.80
-7.57(-0.03%)

S&P 500
5,310.31
+2.18(+0.04%)

DOW
39,848.06
+41.29(+0.10%)

CAD/USD
0.7329
-0.0012(-0.16%)

CRUDE OIL
78.84
-0.96(-1.20%)

Bitcoin CAD
95,350.83
+3,433.47(+3.74%)