XNAS
Datos históricos de Geospace Technologies Corporation
Geospace Technologies Corporation · GEOS
$4.66
▼ -0.02 (-0.43%)
Última operación · 12/10/2026, 0:35:42 UTC
- Variación en el periodo
- −80.3%
- Máximo
- US$29.89
- 27 de octubre de 2025
- Mínimo
- US$4.58
- 8 de octubre de 2026
- Volumen medio diario
- 0.2 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 4.60 | 4.68 | 4.60 | 4.68 | +1.30% | 51,245.32 |
| 8 oct 2026 | 4.65 | 4.71 | 4.58 | 4.62 | −1.49% | 87,865.473 |
| 7 oct 2026 | 4.60 | 4.74 | 4.60 | 4.69 | 0.00% | 69,591.562 |
| 6 oct 2026 | 4.71 | 4.77 | 4.66 | 4.69 | −1.26% | 84,742.447 |
| 5 oct 2026 | 4.68 | 4.84 | 4.68 | 4.75 | −1.04% | 202,272.857 |
| 2 oct 2026 | 4.77 | 4.84 | 4.72 | 4.80 | +0.63% | 80,782.871 |
| 1 oct 2026 | 4.90 | 4.90 | 4.71 | 4.77 | −2.45% | 71,650.516 |
| 30 sep 2026 | 4.81 | 4.94 | 4.78 | 4.89 | +0.82% | 88,205.798 |
| 29 sep 2026 | 5.05 | 5.05 | 4.80 | 4.85 | −0.82% | 66,398.88 |
| 28 sep 2026 | 4.92 | 5.01 | 4.86 | 4.89 | −2.00% | 85,584.872 |
| 25 sep 2026 | 4.99 | 5.08 | 4.95 | 4.99 | −0.60% | 56,241.023 |
| 24 sep 2026 | 5.13 | 5.15 | 4.96 | 5.02 | −2.33% | 97,971.001 |
| 23 sep 2026 | 5.40 | 5.40 | 5.13 | 5.14 | −3.75% | 92,654.255 |
| 22 sep 2026 | 5.22 | 5.39 | 5.20 | 5.34 | +2.30% | 127,146.97 |
| 21 sep 2026 | 5.18 | 5.34 | 5.08 | 5.22 | +2.35% | 90,540.278 |
| 18 sep 2026 | 5.06 | 5.12 | 4.96 | 5.10 | +1.39% | 69,774.489 |
| 17 sep 2026 | 5.05 | 5.23 | 5.01 | 5.03 | +0.40% | 116,853.581 |
| 16 sep 2026 | 5.10 | 5.20 | 4.95 | 5.01 | −1.76% | 78,300.75 |
| 15 sep 2026 | 5.05 | 5.15 | 5.04 | 5.10 | +0.59% | 46,494.644 |
| 14 sep 2026 | 5.09 | 5.19 | 5.04 | 5.07 | −0.59% | 79,733.143 |
| 11 sep 2026 | 5.12 | 5.30 | 5.10 | 5.10 | +0.20% | 47,791.648 |
| 10 sep 2026 | 5.12 | 5.19 | 5.05 | 5.09 | −1.74% | 52,195.568 |
| 9 sep 2026 | 5.27 | 5.40 | 5.16 | 5.18 | −2.45% | 35,536.15 |
| 8 sep 2026 | 5.36 | 5.46 | 5.30 | 5.31 | −1.30% | 45,484.983 |
| 4 sep 2026 | 5.16 | 5.40 | 5.16 | 5.38 | +4.26% | 51,556.947 |
| 3 sep 2026 | 5.13 | 5.25 | 5.11 | 5.16 | +0.58% | 59,826.776 |
| 2 sep 2026 | 5.14 | 5.25 | 5.11 | 5.13 | −1.16% | 60,093.921 |
| 1 sep 2026 | 5.18 | 5.27 | 5.07 | 5.19 | −1.52% | 73,786.107 |
| 31 ago 2026 | 5.53 | 5.53 | 5.18 | 5.27 | −0.19% | 82,228.991 |
| 28 ago 2026 | 5.37 | 5.43 | 5.16 | 5.28 | +0.96% | 76,472.202 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.