Geospace Technologies Corporati - Price History
Monthly price history for GEOS (Geospace Technologies Corporati)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $13.89 | $13.89 |
| April 2024 | $12.15 | $12.15 |
| March 2024 | $13.19 | $13.19 |
| February 2024 | $12.32 | $12.32 |
| January 2024 | $15.06 | $15.06 |
| December 2023 | $12.96 | $12.96 |
| November 2023 | $11.92 | $11.92 |
| October 2023 | $11.99 | $11.99 |
| September 2023 | $12.95 | $12.95 |
| August 2023 | $9.56 | $9.56 |
| July 2023 | $8.01 | $8.01 |
| June 2023 | $7.77 | $7.77 |
| May 2023 | $8.25 | $8.25 |
| April 2023 | $7.22 | $7.22 |
| March 2023 | $7.05 | $7.05 |
| February 2023 | $5.96 | $5.96 |
| January 2023 | $4.76 | $4.76 |
| December 2022 | $4.22 | $4.22 |
| November 2022 | $4.47 | $4.47 |
| October 2022 | $4.04 | $4.04 |
| September 2022 | $4.41 | $4.41 |
| August 2022 | $4.97 | $4.97 |
| July 2022 | $4.73 | $4.73 |
| June 2022 | $4.74 | $4.74 |
| May 2022 | $6.12 | $6.12 |
| April 2022 | $5.78 | $5.78 |
| March 2022 | $5.75 | $5.75 |
| February 2022 | $5.89 | $5.89 |
| January 2022 | $8.75 | $8.75 |
| December 2021 | $6.69 | $6.69 |
| November 2021 | $8.63 | $8.63 |
| October 2021 | $9.51 | $9.51 |
| September 2021 | $9.55 | $9.55 |
| August 2021 | $9.75 | $9.75 |
| July 2021 | $8.73 | $8.73 |
| June 2021 | $8.09 | $8.09 |
| May 2021 | $8.16 | $8.16 |
| April 2021 | $7.52 | $7.52 |
| March 2021 | $9.12 | $9.12 |
| February 2021 | $9.85 | $9.85 |
| January 2021 | $8.15 | $8.15 |
| December 2020 | $8.56 | $8.56 |
| November 2020 | $6.21 | $6.21 |
| October 2020 | $5.13 | $5.13 |
| September 2020 | $6.18 | $6.18 |
| August 2020 | $6.55 | $6.55 |
| July 2020 | $7.55 | $7.55 |
| June 2020 | $7.52 | $7.52 |
| May 2020 | $7.88 | $7.88 |
| April 2020 | $6.21 | $6.21 |
| March 2020 | $6.40 | $6.40 |
| February 2020 | $12.33 | $12.33 |
| January 2020 | $13.41 | $13.41 |
| December 2019 | $16.77 | $16.77 |
| November 2019 | $14.42 | $14.42 |
| October 2019 | $14.59 | $14.59 |
| September 2019 | $15.37 | $15.37 |
| August 2019 | $12.24 | $12.24 |
| July 2019 | $15.61 | $15.61 |
| June 2019 | $15.11 | $15.11 |
| May 2019 | $12.51 | $12.51 |
| April 2019 | $13.45 | $13.45 |
| March 2019 | $12.94 | $12.94 |
| February 2019 | $16.40 | $16.40 |
| January 2019 | $15.03 | $15.03 |
| December 2018 | $10.31 | $10.31 |
| November 2018 | $15.55 | $15.55 |
| October 2018 | $12.73 | $12.73 |
| September 2018 | $13.70 | $13.70 |
| August 2018 | $14.13 | $14.13 |
| July 2018 | $14.07 | $14.07 |
| June 2018 | $14.06 | $14.06 |
| May 2018 | $11.09 | $11.09 |
| April 2018 | $10.54 | $10.54 |
| March 2018 | $9.87 | $9.87 |
| February 2018 | $10.23 | $10.23 |
| January 2018 | $13.76 | $13.76 |
| December 2017 | $12.97 | $12.97 |
| November 2017 | $14.64 | $14.64 |
| October 2017 | $15.02 | $15.02 |
| September 2017 | $17.82 | $17.82 |
| August 2017 | $15.09 | $15.09 |
| July 2017 | $15.39 | $15.39 |
| June 2017 | $13.83 | $13.83 |
| May 2017 | $14.99 | $14.99 |
| April 2017 | $16.54 | $16.54 |
| March 2017 | $16.23 | $16.23 |
| February 2017 | $16.51 | $16.51 |
| January 2017 | $23.34 | $23.34 |
| December 2016 | $20.36 | $20.36 |
| November 2016 | $21.17 | $21.17 |
| October 2016 | $18.43 | $18.43 |
| September 2016 | $19.48 | $19.48 |
| August 2016 | $17.67 | $17.67 |
| July 2016 | $16.50 | $16.50 |
| June 2016 | $16.37 | $16.37 |
| May 2016 | $17.33 | $17.33 |
| April 2016 | $16.36 | $16.36 |
| March 2016 | $12.34 | $12.34 |
| February 2016 | $11.17 | $11.17 |
| January 2016 | $10.81 | $10.81 |
| December 2015 | $14.07 | $14.07 |
| November 2015 | $12.73 | $12.73 |
| October 2015 | $15.36 | $15.36 |
| September 2015 | $13.81 | $13.81 |
| August 2015 | $17.71 | $17.71 |
| July 2015 | $17.44 | $17.44 |
| June 2015 | $23.05 | $23.05 |
| May 2015 | $20.58 | $20.58 |
| April 2015 | $21.60 | $21.60 |
| March 2015 | $16.51 | $16.51 |
| February 2015 | $18.63 | $18.63 |
| January 2015 | $23.98 | $23.98 |
| December 2014 | $26.50 | $26.50 |
| November 2014 | $26.36 | $26.36 |
| October 2014 | $30.79 | $30.79 |
| September 2014 | $35.15 | $35.15 |
| August 2014 | $41.12 | $41.12 |
| July 2014 | $40.24 | $40.24 |
| June 2014 | $55.08 | $55.08 |
| May 2014 | $50.72 | $50.72 |
| April 2014 | $58.13 | $58.13 |
| March 2014 | $66.17 | $66.17 |
| February 2014 | $76.77 | $76.77 |
| January 2014 | $79.52 | $79.52 |
| December 2013 | $94.64 | $94.64 |
| November 2013 | $87.27 | $87.27 |
| October 2013 | $97.42 | $97.42 |
| September 2013 | $84.28 | $84.28 |
| August 2013 | $69.76 | $69.76 |
| July 2013 | $74.41 | $74.41 |
| June 2013 | $69.08 | $69.08 |
| May 2013 | $86.86 | $86.86 |
| April 2013 | $84.37 | $84.37 |
| March 2013 | $107.92 | $107.92 |
| February 2013 | $97.32 | $97.32 |
| January 2013 | $90.16 | $90.16 |
| December 2012 | $88.87 | $88.87 |
| November 2012 | $76.17 | $76.17 |
| October 2012 | $64.73 | $64.73 |
| September 2012 | $61.20 | $122.41 |
| August 2012 | $45.80 | $91.59 |
| July 2012 | $47.39 | $94.78 |
| June 2012 | $45 | $89.99 |
| May 2012 | $46.40 | $92.79 |
| April 2012 | $57.61 | $115.22 |
| March 2012 | $52.66 | $105.33 |
| February 2012 | $55.02 | $110.05 |
| January 2012 | $44 | $88.01 |
| December 2011 | $38.66 | $77.33 |
| November 2011 | $45.49 | $90.98 |
| October 2011 | $39.29 | $78.58 |
| September 2011 | $28.14 | $56.29 |
| August 2011 | $36.85 | $73.70 |
| July 2011 | $50.72 | $101.43 |
| June 2011 | $50 | $100 |
| May 2011 | $45.40 | $90.80 |
| April 2011 | $46.64 | $93.28 |
| March 2011 | $49.29 | $98.58 |
| February 2011 | $50.84 | $101.68 |
| January 2011 | $47.92 | $95.83 |
| December 2010 | $49.56 | $99.11 |
| November 2010 | $37.93 | $75.86 |
| October 2010 | $30.30 | $60.61 |
| September 2010 | $28.94 | $57.88 |
| August 2010 | $24.62 | $49.25 |
| July 2010 | $26.76 | $53.52 |
| June 2010 | $24.24 | $48.48 |
| May 2010 | $22.82 | $45.63 |
| April 2010 | $24.85 | $49.70 |
| March 2010 | $23.90 | $47.81 |
| February 2010 | $21.53 | $43.06 |
| January 2010 | $18.74 | $37.47 |
| December 2009 | $21.44 | $42.89 |
| November 2009 | $16.28 | $32.55 |
| October 2009 | $13.12 | $26.25 |
| September 2009 | $12.92 | $25.83 |
| August 2009 | $10.06 | $20.11 |
| July 2009 | $11.94 | $23.88 |
| June 2009 | $12.83 | $25.66 |
| May 2009 | $7.75 | $15.50 |
| April 2009 | $7.95 | $15.90 |
| March 2009 | $6.53 | $13.06 |
| February 2009 | $5.62 | $11.25 |
| January 2009 | $7.48 | $14.95 |
| December 2008 | $8.74 | $17.47 |
| November 2008 | $11.38 | $22.76 |
| October 2008 | $14.34 | $28.67 |
| September 2008 | $19.64 | $39.28 |
| August 2008 | $24.53 | $49.06 |
| July 2008 | $23.51 | $47.02 |
| June 2008 | $29.47 | $58.94 |
| May 2008 | $28.21 | $56.42 |
| April 2008 | $24.20 | $48.41 |
| March 2008 | $22.71 | $45.42 |
| February 2008 | $24.07 | $48.14 |
| January 2008 | $26.42 | $52.84 |
| December 2007 | $37.68 | $75.36 |
| November 2007 | $52.35 | $104.70 |
| October 2007 | $54.10 | $108.19 |
| September 2007 | $46.36 | $92.71 |
| August 2007 | $37.79 | $75.58 |
| July 2007 | $38.87 | $77.74 |
| June 2007 | $37.10 | $74.19 |
| May 2007 | $37.78 | $75.56 |
| April 2007 | $37.40 | $74.81 |
| March 2007 | $35.46 | $70.92 |
| February 2007 | $33.98 | $67.97 |
| January 2007 | $29.21 | $58.42 |
| December 2006 | $29.04 | $58.09 |
| November 2006 | $23.92 | $47.85 |
| October 2006 | $28.46 | $56.92 |
| September 2006 | $28.38 | $56.75 |
| August 2006 | $30.10 | $60.19 |
| July 2006 | $26.97 | $53.94 |
| June 2006 | $28.56 | $57.11 |
| May 2006 | $28.48 | $56.95 |
| April 2006 | $29.12 | $58.24 |
| March 2006 | $29.50 | $58.99 |
| February 2006 | $23.70 | $47.39 |
| January 2006 | $24.90 | $49.80 |
| December 2005 | $14.23 | $28.46 |
| November 2005 | $13.62 | $27.25 |
| October 2005 | $11.15 | $22.30 |
| September 2005 | $9.90 | $19.81 |
| August 2005 | $9.75 | $19.50 |
| July 2005 | $9.70 | $19.40 |
| June 2005 | $10.30 | $20.61 |
| May 2005 | $8.36 | $16.73 |
| April 2005 | $9.30 | $18.59 |
| March 2005 | $10 | $20 |
| February 2005 | $10.34 | $20.69 |
| January 2005 | $9.96 | $19.93 |
| December 2004 | $9.36 | $18.73 |
| November 2004 | $7.97 | $15.94 |
| October 2004 | $8.50 | $17.01 |
| September 2004 | $8.20 | $16.39 |
| August 2004 | $8.44 | $16.88 |
| July 2004 | $8.88 | $17.75 |
| June 2004 | $9.35 | $18.70 |
| May 2004 | $8.74 | $17.49 |
| April 2004 | $9.04 | $18.08 |
| March 2004 | $8.66 | $17.32 |
| February 2004 | $8.50 | $17 |
| January 2004 | $8.50 | $17 |
| December 2003 | $8.04 | $16.09 |
| November 2003 | $6.65 | $13.30 |
| October 2003 | $6.32 | $12.65 |
| September 2003 | $6.34 | $12.69 |
| August 2003 | $6.12 | $12.24 |
| July 2003 | $6.02 | $12.04 |
| June 2003 | $6.88 | $13.75 |
| May 2003 | $5.05 | $10.10 |
| April 2003 | $5.10 | $10.20 |
| March 2003 | $4.75 | $9.50 |
| February 2003 | $3.47 | $6.94 |
| January 2003 | $3.43 | $6.86 |
| December 2002 | $4 | $8 |
| November 2002 | $5.24 | $10.49 |
| October 2002 | $5.70 | $11.40 |
| September 2002 | $6.24 | $12.49 |
| August 2002 | $5.50 | $11 |
| July 2002 | $6.40 | $12.80 |
| June 2002 | $5 | $10.01 |
| May 2002 | $6.06 | $12.11 |
| April 2002 | $6.88 | $13.75 |
| March 2002 | $7 | $14 |
| February 2002 | $6.55 | $13.10 |
| January 2002 | $7 | $14 |
| December 2001 | $5.97 | $11.94 |
| November 2001 | $5.70 | $11.40 |
| October 2001 | $7.50 | $15 |
| September 2001 | $6.75 | $13.50 |
| August 2001 | $7.50 | $15 |
| July 2001 | $7.50 | $15.01 |
| June 2001 | $11.45 | $22.90 |
| May 2001 | $12.30 | $24.60 |
| April 2001 | $11.30 | $22.60 |
| March 2001 | $11.24 | $22.48 |
| February 2001 | $11.28 | $22.56 |
| January 2001 | $11.88 | $23.75 |
| December 2000 | $11.25 | $22.50 |
| November 2000 | $9.25 | $18.50 |
| October 2000 | $8.88 | $17.75 |
| September 2000 | $12.50 | $25 |
| August 2000 | $9.75 | $19.50 |
| July 2000 | $8.03 | $16.06 |
| June 2000 | $10 | $20 |
| May 2000 | $7.94 | $15.88 |
| April 2000 | $8.75 | $17.50 |
| March 2000 | $8.12 | $16.25 |
| February 2000 | $7 | $14 |
| January 2000 | $7.38 | $14.75 |
| December 1999 | $5.12 | $10.25 |
| November 1999 | $7.44 | $14.88 |
| October 1999 | $5.53 | $11.06 |
| September 1999 | $5.44 | $10.88 |
| August 1999 | $5.25 | $10.50 |
| July 1999 | $5.31 | $10.62 |
| June 1999 | $6.56 | $13.12 |
| May 1999 | $4.50 | $9 |
| April 1999 | $4.50 | $9 |
| March 1999 | $4 | $8 |
| February 1999 | $3.62 | $7.25 |
| January 1999 | $4.19 | $8.38 |
| December 1998 | $4.31 | $8.62 |
| November 1998 | $5.28 | $10.56 |
| October 1998 | $7.69 | $15.38 |
| September 1998 | $7.88 | $15.75 |
| August 1998 | $6.75 | $13.50 |
| July 1998 | $10.19 | $20.38 |
| June 1998 | $13.75 | $27.50 |
| May 1998 | $15.25 | $30.50 |
| April 1998 | $12.94 | $25.88 |
| March 1998 | $10.38 | $20.75 |
| February 1998 | $9.88 | $19.75 |
| January 1998 | $8.94 | $17.88 |
| December 1997 | $9.44 | $18.88 |
| November 1997 | $7.97 | $15.94 |
GEOS
Price: $13.89
52 week price:
Payout Ratio Range:
Earnings Per Share: 1.87 USD
P/E Ratio: 13.80
Exchange: NMS
Sector: Energy
Industry: Oil & Gas Equipment & Services
Volume: 3856
Ebitda: -36.3 millionMarket Capitalization: 185.2 million