Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Geospace Techno (GEOS.US) Share Price History

Time period:
to
Date Open High Low Close Volume
28th Aug 2025 (Thu) 21.255 21.255 20.00 20.13 14,056
27th Aug 2025 (Wed) 20.50 21.49 20.28 20.31 28,780
26th Aug 2025 (Tue) 19.60 21.07 19.26 20.19 30,211
25th Aug 2025 (Mon) 19.01 19.62 18.27 18.45 23,298
22nd Aug 2025 (Fri) 18.40 19.95 18.40 19.49 20,962
21st Aug 2025 (Thu) 17.80 18.30 17.55 17.68 28,099
20th Aug 2025 (Wed) 17.12 17.34 16.58 17.32 11,144
19th Aug 2025 (Tue) 17.295 17.89 16.89 17.035 23,228
18th Aug 2025 (Mon) 17.24 17.99 16.99 17.07 35,837
15th Aug 2025 (Fri) 15.86 16.33 15.30 16.25 20,862
14th Aug 2025 (Thu) 15.61 15.93 15.39 15.66 9,241
13th Aug 2025 (Wed) 15.69 16.00 15.38 15.93 5,774
12th Aug 2025 (Tue) 14.89 15.68 14.65 15.27 11,170
11th Aug 2025 (Mon) 14.89 15.60 14.30 14.37 42,533
8th Aug 2025 (Fri) 17.14 17.265 12.67 14.49 38,263
7th Aug 2025 (Thu) 18.73 18.73 16.18 17.32 30,185
6th Aug 2025 (Wed) 17.915 18.91 17.915 18.41 25,211
5th Aug 2025 (Tue) 17.79 18.00 17.10 17.82 19,249
4th Aug 2025 (Mon) 16.12 17.65 16.09 17.61 45,434
1st Aug 2025 (Fri) 16.02 16.07 15.395 15.86 9,703
31st Jul 2025 (Thu) 16.33 16.73 15.80 16.21 7,768
30th Jul 2025 (Wed) 15.96 16.50 15.61 16.22 20,853
29th Jul 2025 (Tue) 16.01 16.75 15.50 16.02 28,866
28th Jul 2025 (Mon) 13.795 17.02 13.795 15.79 84,376
25th Jul 2025 (Fri) 11.99 13.22 11.94 12.92 39,223
24th Jul 2025 (Thu) 11.50 11.90 11.465 11.79 3,055
23rd Jul 2025 (Wed) 11.43 11.97 11.43 11.58 12,732
22nd Jul 2025 (Tue) 11.12 11.35 11.10 11.17 9,980
21st Jul 2025 (Mon) 10.73 11.54 10.73 11.31 19,021
18th Jul 2025 (Fri) 10.425 10.81 10.425 10.73 7,495
17th Jul 2025 (Thu) 11.03 11.04 10.60 10.53 5,762
16th Jul 2025 (Wed) 10.65 10.85 10.31 10.76 12,307
15th Jul 2025 (Tue) 11.63 11.63 10.55 10.605 12,700
14th Jul 2025 (Mon) 13.015 13.015 11.60 11.55 16,510
11th Jul 2025 (Fri) 12.20 12.83 12.00 12.65 7,268
10th Jul 2025 (Thu) 12.50 12.72 12.00 12.56 9,017
9th Jul 2025 (Wed) 13.27 13.35 12.63 12.77 11,425
8th Jul 2025 (Tue) 13.37 13.53 13.15 13.59 5,259
7th Jul 2025 (Mon) 13.79 13.79 13.20 13.67 15,668
4th Jul 2025 (Fri) 13.61 14.05 13.55 14.025 9,040
3rd Jul 2025 (Thu) 13.61 14.05 13.55 14.025 9,040
2nd Jul 2025 (Wed) 13.55 13.55 12.82 13.38 20,275
1st Jul 2025 (Tue) 14.15 14.175 13.15 13.65 19,250
30th Jun 2025 (Mon) 15.84 15.84 13.61 14.26 33,933
FTSE 100 Latest
Value9,216.82
Change-38.68