NasdaqGS - Delayed Quote
USD
Geospace Technologies Corporation (GEOS)
4.0800
-0.0300
(-0.73%)
At close: November 3 at 4:00:01 PM EST
4.0800
+0.0100
(+0.25%)
After hours: November 3 at 4:02:10 PM EST
Trade GEOS on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
| Date | Open | High | Low | Close
Close price adjusted for splits.
|
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
|
Volume |
|---|---|---|---|---|---|---|
|
Nov 3, 2026
|
4.0400 | 4.2100 | 4.0000 | 4.0800 | 4.0800 | 100,500 |
|
Nov 2, 2026
|
4.4000 | 4.5000 | 4.1100 | 4.1100 | 4.1100 | 131,700 |
|
Oct 30, 2026
|
4.5000 | 4.5400 | 4.3500 | 4.4100 | 4.4100 | 57,100 |
|
Oct 29, 2026
|
4.6000 | 4.8000 | 4.5500 | 4.6000 | 4.6000 | 56,700 |
|
Oct 28, 2026
|
4.5100 | 4.6600 | 4.3100 | 4.6600 | 4.6600 | 56,400 |
|
Oct 27, 2026
|
4.4000 | 4.5500 | 4.3400 | 4.5100 | 4.5100 | 35,500 |
|
Oct 26, 2026
|
4.2600 | 4.4700 | 4.1500 | 4.3900 | 4.3900 | 81,700 |
|
Oct 23, 2026
|
4.1600 | 4.2700 | 4.1500 | 4.2600 | 4.2600 | 62,400 |
|
Oct 22, 2026
|
4.2400 | 4.3000 | 4.1100 | 4.2300 | 4.2300 | 152,000 |
|
Oct 21, 2026
|
4.4100 | 4.4200 | 4.2800 | 4.3200 | 4.3200 | 62,400 |
|
Oct 20, 2026
|
4.3700 | 4.5000 | 4.3400 | 4.4100 | 4.4100 | 83,000 |
|
Oct 19, 2026
|
4.3800 | 4.4700 | 4.3300 | 4.4100 | 4.4100 | 111,300 |
|
Oct 16, 2026
|
4.6400 | 4.7000 | 4.3800 | 4.4100 | 4.4100 | 118,300 |
|
Oct 15, 2026
|
4.5500 | 4.7100 | 4.4800 | 4.6300 | 4.6300 | 142,700 |
|
Oct 14, 2026
|
4.6500 | 4.7200 | 4.5500 | 4.6000 | 4.6000 | 94,100 |
|
Oct 13, 2026
|
4.6100 | 4.7500 | 4.5700 | 4.7400 | 4.7400 | 114,900 |
|
Oct 12, 2026
|
4.6900 | 4.7500 | 4.5800 | 4.6100 | 4.6100 | 92,800 |
|
Oct 9, 2026
|
4.6000 | 4.6800 | 4.6000 | 4.6800 | 4.6800 | 51,200 |
|
Oct 8, 2026
|
4.6500 | 4.7100 | 4.5800 | 4.6200 | 4.6200 | 87,900 |
|
Oct 7, 2026
|
4.6000 | 4.7400 | 4.6000 | 4.6900 | 4.6900 | 69,600 |
|
Oct 6, 2026
|
4.7100 | 4.7700 | 4.6600 | 4.6900 | 4.6900 | 84,700 |
|
Oct 5, 2026
|
4.6800 | 4.8400 | 4.6800 | 4.7500 | 4.7500 | 202,300 |
|
Oct 2, 2026
|
4.7700 | 4.8400 | 4.7200 | 4.8000 | 4.8000 | 80,700 |
|
Oct 1, 2026
|
4.9000 | 4.9000 | 4.7100 | 4.7700 | 4.7700 | 71,600 |
|
Sep 30, 2026
|
4.8100 | 4.9400 | 4.7800 | 4.8900 | 4.8900 | 88,200 |
|
Sep 29, 2026
|
5.0500 | 5.0500 | 4.8000 | 4.8500 | 4.8500 | 66,300 |
|
Sep 28, 2026
|
4.9200 | 5.0100 | 4.8600 | 4.8900 | 4.8900 | 85,600 |
|
Sep 25, 2026
|
4.9900 | 5.0800 | 4.9500 | 4.9900 | 4.9900 | 56,200 |
|
Sep 24, 2026
|
5.1300 | 5.1500 | 4.9600 | 5.0200 | 5.0200 | 97,900 |
|
Sep 23, 2026
|
5.4000 | 5.4000 | 5.1300 | 5.1400 | 5.1400 | 92,200 |
|
Sep 22, 2026
|
5.2200 | 5.3900 | 5.2000 | 5.3400 | 5.3400 | 127,100 |
|
Sep 21, 2026
|
5.1800 | 5.3400 | 5.0800 | 5.2200 | 5.2200 | 90,100 |
|
Sep 18, 2026
|
5.0600 | 5.1200 | 4.9600 | 5.1000 | 5.1000 | 69,700 |
|
Sep 17, 2026
|
5.0500 | 5.2300 | 5.0100 | 5.0300 | 5.0300 | 116,800 |
|
Sep 16, 2026
|
5.1000 | 5.2000 | 4.9500 | 5.0100 | 5.0100 | 78,300 |
|
Sep 15, 2026
|
5.0500 | 5.1500 | 5.0400 | 5.1000 | 5.1000 | 46,500 |
|
Sep 14, 2026
|
5.0900 | 5.1900 | 5.0400 | 5.0700 | 5.0700 | 79,700 |
|
Sep 11, 2026
|
5.1200 | 5.3000 | 5.1000 | 5.1000 | 5.1000 | 47,800 |
|
Sep 10, 2026
|
5.1200 | 5.1900 | 5.0500 | 5.0900 | 5.0900 | 52,200 |
|
Sep 9, 2026
|
5.2700 | 5.4000 | 5.1600 | 5.1800 | 5.1800 | 35,500 |
|
Sep 8, 2026
|
5.3600 | 5.4600 | 5.3000 | 5.3100 | 5.3100 | 45,500 |
|
Sep 4, 2026
|
5.1600 | 5.4000 | 5.1600 | 5.3800 | 5.3800 | 51,600 |
|
Sep 3, 2026
|
5.1300 | 5.2500 | 5.1100 | 5.1600 | 5.1600 | 59,300 |
|
Sep 2, 2026
|
5.1400 | 5.2500 | 5.1100 | 5.1300 | 5.1300 | 59,900 |
|
Sep 1, 2026
|
5.1800 | 5.2700 | 5.0700 | 5.1900 | 5.1900 | 73,500 |
|
Aug 31, 2026
|
5.5300 | 5.5300 | 5.1800 | 5.2700 | 5.2700 | 82,200 |
|
Aug 28, 2026
|
5.3700 | 5.4300 | 5.1600 | 5.2800 | 5.2800 | 76,500 |
|
Aug 27, 2026
|
5.1800 | 5.3000 | 5.1500 | 5.2300 | 5.2300 | 79,200 |
|
Aug 26, 2026
|
5.5000 | 5.5900 | 5.1400 | 5.1900 | 5.1900 | 84,200 |
|
Aug 25, 2026
|
5.3600 | 5.7800 | 5.3400 | 5.5900 | 5.5900 | 188,300 |
|
Aug 24, 2026
|
5.4200 | 5.4600 | 5.2600 | 5.3700 | 5.3700 | 81,100 |
|
Aug 21, 2026
|
5.4000 | 5.5500 | 5.3600 | 5.5100 | 5.5100 | 98,100 |
|
Aug 20, 2026
|
5.5200 | 5.6600 | 5.2700 | 5.3700 | 5.3700 | 113,600 |
|
Aug 19, 2026
|
6.0000 | 6.0700 | 5.5000 | 5.5300 | 5.5300 | 104,300 |
|
Aug 18, 2026
|
5.7400 | 5.9700 | 5.6100 | 5.9500 | 5.9500 | 91,600 |
|
Aug 17, 2026
|
5.6400 | 5.9400 | 5.5300 | 5.7700 | 5.7700 | 184,300 |
|
Aug 14, 2026
|
5.1500 | 5.6900 | 5.1400 | 5.6000 | 5.6000 | 167,600 |
|
Aug 13, 2026
|
5.1500 | 5.2400 | 5.0500 | 5.1400 | 5.1400 | 206,800 |
|
Aug 12, 2026
|
5.3400 | 5.4100 | 5.1000 | 5.2500 | 5.2500 | 290,000 |
|
Aug 11, 2026
|
5.6900 | 5.6900 | 5.2700 | 5.3500 | 5.3500 | 327,500 |
|
Aug 10, 2026
|
5.6700 | 5.9500 | 5.5900 | 5.6300 | 5.6300 | 429,400 |
|
Aug 7, 2026
|
6.5800 | 6.7700 | 5.5000 | 5.8500 | 5.8500 | 439,100 |
|
Aug 6, 2026
|
7.2600 | 7.3100 | 6.7300 | 6.8200 | 6.8200 | 124,100 |
|
Aug 5, 2026
|
7.3500 | 7.4000 | 7.1000 | 7.3500 | 7.3500 | 73,200 |
|
Aug 4, 2026
|
7.3200 | 7.6200 | 7.3000 | 7.3100 | 7.3100 | 89,800 |
|
Aug 3, 2026
|
7.2200 | 7.5600 | 7.2100 | 7.5200 | 7.5200 | 51,600 |
|
Jul 31, 2026
|
7.4100 | 7.4100 | 6.8800 | 7.3100 | 7.3100 | 62,800 |
|
Jul 30, 2026
|
6.5100 | 7.2200 | 6.5100 | 7.2000 | 7.2000 | 69,400 |
|
Jul 29, 2026
|
6.7000 | 6.8300 | 6.3300 | 6.4900 | 6.4900 | 172,800 |
|
Jul 28, 2026
|
6.9600 | 7.0600 | 6.6800 | 6.8300 | 6.8300 | 88,800 |
|
Jul 27, 2026
|
7.0500 | 7.3200 | 6.9200 | 6.9600 | 6.9600 | 67,000 |
|
Jul 24, 2026
|
7.1200 | 7.4500 | 7.0200 | 7.0800 | 7.0800 | 60,600 |
|
Jul 23, 2026
|
7.1900 | 7.3900 | 6.8900 | 7.1200 | 7.1200 | 50,000 |
|
Jul 22, 2026
|
7.1800 | 7.4500 | 7.0100 | 7.1000 | 7.1000 | 89,300 |
|
Jul 21, 2026
|
6.9400 | 7.2000 | 6.9000 | 7.1000 | 7.1000 | 99,300 |
|
Jul 20, 2026
|
6.8800 | 7.2000 | 6.7500 | 6.8100 | 6.8100 | 78,400 |
|
Jul 17, 2026
|
6.6400 | 6.8000 | 6.4800 | 6.8000 | 6.8000 | 69,800 |
|
Jul 16, 2026
|
6.9900 | 7.1200 | 6.6800 | 6.7800 | 6.7800 | 89,500 |
|
Jul 15, 2026
|
7.2600 | 7.5800 | 6.9700 | 7.0300 | 7.0300 | 79,400 |
|
Jul 14, 2026
|
7.1900 | 7.4600 | 7.1000 | 7.2900 | 7.2900 | 92,100 |
|
Jul 13, 2026
|
7.6000 | 8.0000 | 7.1400 | 7.1900 | 7.1900 | 148,600 |
|
Jul 10, 2026
|
7.2500 | 7.6500 | 7.1500 | 7.4700 | 7.4700 | 183,000 |
|
Jul 9, 2026
|
7.0500 | 7.2200 | 6.8500 | 7.1900 | 7.1900 | 104,400 |
|
Jul 8, 2026
|
6.7100 | 7.1700 | 6.6700 | 6.9000 | 6.9000 | 127,300 |
|
Jul 7, 2026
|
7.2500 | 7.2500 | 6.6300 | 6.6400 | 6.6400 | 70,500 |
|
Jul 6, 2026
|
6.5200 | 7.2700 | 6.5000 | 7.0000 | 7.0000 | 97,500 |
|
Jul 2, 2026
|
6.7500 | 6.9000 | 6.4800 | 6.7200 | 6.7200 | 83,900 |
|
Jul 1, 2026
|
6.7700 | 7.0900 | 6.5100 | 6.7500 | 6.7500 | 121,100 |
|
Jun 30, 2026
|
6.5500 | 6.9200 | 6.5000 | 6.7700 | 6.7700 | 121,700 |
|
Jun 29, 2026
|
6.4000 | 6.6900 | 6.2800 | 6.5500 | 6.5500 | 119,500 |
|
Jun 26, 2026
|
6.4400 | 6.8000 | 6.3100 | 6.3800 | 6.3800 | 124,600 |
|
Jun 25, 2026
|
6.6700 | 6.7400 | 6.4000 | 6.5700 | 6.5700 | 330,700 |
|
Jun 24, 2026
|
6.8200 | 6.9300 | 6.6500 | 6.7000 | 6.7000 | 177,600 |
|
Jun 23, 2026
|
6.8200 | 7.0100 | 6.8000 | 6.9300 | 6.9300 | 132,700 |
|
Jun 22, 2026
|
7.1600 | 7.3200 | 6.9300 | 6.9900 | 6.9900 | 116,700 |
|
Jun 18, 2026
|
7.3100 | 7.5600 | 6.7000 | 7.2200 | 7.2200 | 255,700 |
|
Jun 17, 2026
|
7.1700 | 7.5100 | 7.1300 | 7.2100 | 7.2100 | 143,600 |
|
Jun 16, 2026
|
7.3100 | 7.5800 | 7.0200 | 7.1800 | 7.1800 | 215,100 |
|
Jun 15, 2026
|
7.3100 | 7.7800 | 7.2600 | 7.3500 | 7.3500 | 122,100 |
|
Jun 12, 2026
|
7.3600 | 7.6300 | 7.0900 | 7.2600 | 7.2600 | 103,000 |
|
Jun 11, 2026
|
7.3500 | 7.5900 | 7.0500 | 7.3700 | 7.3700 | 193,000 |
|
Jun 10, 2026
|
7.3500 | 7.7000 | 7.3000 | 7.3500 | 7.3500 | 140,000 |
|
Jun 9, 2026
|
7.8100 | 7.9900 | 7.1600 | 7.5300 | 7.5300 | 239,400 |
|
Jun 8, 2026
|
7.6500 | 8.0900 | 7.5600 | 7.8100 | 7.8100 | 138,800 |
|
Jun 5, 2026
|
8.6600 | 8.6800 | 7.6200 | 7.7000 | 7.7000 | 229,500 |
|
Jun 4, 2026
|
8.5000 | 9.2100 | 8.5000 | 8.7900 | 8.7900 | 148,900 |
|
Jun 3, 2026
|
8.6400 | 9.0900 | 8.5200 | 8.6300 | 8.6300 | 167,700 |
|
Jun 2, 2026
|
8.3700 | 8.8300 | 8.2200 | 8.5300 | 8.5300 | 161,900 |
|
Jun 1, 2026
|
8.2400 | 8.5000 | 8.1000 | 8.4300 | 8.4300 | 105,700 |
|
May 29, 2026
|
8.5600 | 8.5700 | 8.2100 | 8.3000 | 8.3000 | 133,000 |
|
May 28, 2026
|
8.5400 | 8.7600 | 8.2600 | 8.6900 | 8.6900 | 117,600 |
|
May 27, 2026
|
8.6100 | 8.7500 | 8.1500 | 8.5400 | 8.5400 | 165,900 |
|
May 26, 2026
|
8.1000 | 8.7500 | 8.1000 | 8.6100 | 8.6100 | 167,000 |
|
May 22, 2026
|
8.1700 | 8.2500 | 8.0600 | 8.1000 | 8.1000 | 94,400 |
|
May 21, 2026
|
8.3000 | 8.4200 | 8.1000 | 8.1700 | 8.1700 | 83,000 |
|
May 20, 2026
|
8.3600 | 8.8500 | 8.1700 | 8.3100 | 8.3100 | 292,400 |
|
May 19, 2026
|
8.0700 | 8.3800 | 7.8700 | 8.1400 | 8.1400 | 134,700 |
|
May 18, 2026
|
7.5200 | 8.1200 | 7.4900 | 8.0700 | 8.0700 | 314,200 |
|
May 15, 2026
|
7.7600 | 7.9500 | 7.4500 | 7.5200 | 7.5200 | 363,300 |
|
May 14, 2026
|
7.9700 | 8.1000 | 7.8000 | 7.9300 | 7.9300 | 241,500 |
|
May 13, 2026
|
8.5000 | 8.7200 | 7.7800 | 7.9700 | 7.9700 | 390,000 |
|
May 12, 2026
|
9.1600 | 9.4000 | 8.4000 | 8.5100 | 8.5100 | 238,400 |
|
May 11, 2026
|
8.4400 | 9.4800 | 8.3700 | 9.2100 | 9.2100 | 442,500 |
|
May 8, 2026
|
8.0000 | 8.7500 | 7.5500 | 8.4000 | 8.4000 | 573,900 |
|
May 7, 2026
|
9.3400 | 9.6600 | 8.4500 | 8.5000 | 8.5000 | 451,100 |
|
May 6, 2026
|
8.8300 | 9.3400 | 8.7500 | 9.3300 | 9.3300 | 259,300 |
|
May 5, 2026
|
9.1400 | 9.3600 | 8.8000 | 8.8900 | 8.8900 | 257,500 |
|
May 4, 2026
|
9.3600 | 9.6100 | 9.1000 | 9.1600 | 9.1600 | 211,600 |
|
May 1, 2026
|
9.1500 | 9.5100 | 8.9000 | 9.3100 | 9.3100 | 254,800 |
|
Apr 30, 2026
|
9.2600 | 9.3700 | 9.0400 | 9.1500 | 9.1500 | 165,600 |
|
Apr 29, 2026
|
10.0000 | 10.0300 | 9.2700 | 9.3000 | 9.3000 | 205,900 |
|
Apr 28, 2026
|
10.2500 | 10.2500 | 9.7700 | 9.8200 | 9.8200 | 175,700 |
|
Apr 27, 2026
|
10.4300 | 10.8500 | 10.1800 | 10.4400 | 10.4400 | 197,500 |
|
Apr 24, 2026
|
9.9800 | 10.2000 | 9.8200 | 10.1500 | 10.1500 | 174,900 |
|
Apr 23, 2026
|
9.9500 | 10.3200 | 9.7900 | 9.9800 | 9.9800 | 131,600 |
|
Apr 22, 2026
|
9.7200 | 10.3700 | 9.7000 | 9.9000 | 9.9000 | 195,400 |
|
Apr 21, 2026
|
9.7600 | 9.9100 | 9.4300 | 9.4900 | 9.4900 | 118,500 |
|
Apr 20, 2026
|
9.6500 | 9.9500 | 9.5200 | 9.8200 | 9.8200 | 114,500 |
|
Apr 17, 2026
|
9.2700 | 9.7400 | 9.1900 | 9.6600 | 9.6600 | 185,600 |
|
Apr 16, 2026
|
9.6400 | 9.8200 | 9.2200 | 9.4400 | 9.4400 | 172,000 |
|
Apr 15, 2026
|
9.2400 | 9.8900 | 9.2300 | 9.7100 | 9.7100 | 172,800 |
|
Apr 14, 2026
|
9.3900 | 9.6100 | 9.1100 | 9.2100 | 9.2100 | 205,000 |
|
Apr 13, 2026
|
8.9000 | 9.6000 | 8.9000 | 9.2800 | 9.2800 | 172,300 |
|
Apr 10, 2026
|
8.9200 | 9.1900 | 8.3300 | 8.9300 | 8.9300 | 233,200 |
|
Apr 9, 2026
|
9.4800 | 9.5000 | 8.7900 | 8.8900 | 8.8900 | 260,900 |
|
Apr 8, 2026
|
9.8800 | 10.0400 | 9.1200 | 9.4200 | 9.4200 | 395,800 |
|
Apr 7, 2026
|
12.1400 | 12.5000 | 9.8200 | 9.8300 | 9.8300 | 504,500 |
|
Apr 6, 2026
|
12.5900 | 13.0000 | 12.0200 | 12.4700 | 12.4700 | 105,000 |
|
Apr 2, 2026
|
11.9100 | 13.1500 | 11.7500 | 12.5500 | 12.5500 | 202,800 |
|
Apr 1, 2026
|
12.5300 | 12.7500 | 11.8100 | 11.9000 | 11.9000 | 129,200 |
|
Mar 31, 2026
|
11.7300 | 12.7200 | 11.6400 | 12.2000 | 12.2000 | 144,200 |
|
Mar 30, 2026
|
12.2500 | 12.2500 | 11.1500 | 11.4100 | 11.4100 | 149,800 |
|
Mar 27, 2026
|
12.0100 | 12.4800 | 11.2800 | 12.1800 | 12.1800 | 190,000 |
|
Mar 26, 2026
|
11.4700 | 12.6600 | 11.3500 | 12.2300 | 12.2300 | 163,500 |
|
Mar 25, 2026
|
11.6100 | 12.1200 | 11.3900 | 11.6000 | 11.6000 | 117,200 |
|
Mar 24, 2026
|
10.9200 | 11.6000 | 10.8600 | 11.5300 | 11.5300 | 133,700 |
|
Mar 23, 2026
|
10.8500 | 11.3700 | 10.6000 | 11.1300 | 11.1300 | 177,800 |
|
Mar 20, 2026
|
12.0500 | 12.2700 | 10.6500 | 10.8500 | 10.8500 | 178,900 |
|
Mar 19, 2026
|
11.8300 | 12.4400 | 11.2600 | 12.0400 | 12.0400 | 211,700 |
|
Mar 18, 2026
|
12.9200 | 13.0500 | 11.8300 | 12.0000 | 12.0000 | 206,300 |
|
Mar 17, 2026
|
12.2300 | 13.3400 | 12.2300 | 12.9200 | 12.9200 | 262,300 |
|
Mar 16, 2026
|
12.0900 | 12.7700 | 11.8100 | 12.2400 | 12.2400 | 371,400 |
|
Mar 13, 2026
|
12.0000 | 12.3200 | 11.1100 | 11.5700 | 11.5700 | 213,800 |
|
Mar 12, 2026
|
11.9600 | 12.4500 | 11.3100 | 12.0800 | 12.0800 | 178,200 |
|
Mar 11, 2026
|
12.3000 | 12.5000 | 11.4100 | 11.8600 | 11.8600 | 252,200 |
|
Mar 10, 2026
|
10.7100 | 12.2000 | 10.6100 | 12.1000 | 12.1000 | 301,800 |
|
Mar 9, 2026
|
10.4600 | 11.5400 | 10.2000 | 10.6800 | 10.6800 | 264,100 |
|
Mar 6, 2026
|
9.8600 | 10.5000 | 9.5900 | 10.1300 | 10.1300 | 151,000 |
|
Mar 5, 2026
|
9.9200 | 10.4300 | 9.5500 | 10.0500 | 10.0500 | 178,200 |
|
Mar 4, 2026
|
9.8200 | 10.3800 | 9.4900 | 9.9400 | 9.9400 | 195,400 |
|
Mar 3, 2026
|
9.8600 | 10.0400 | 9.4000 | 9.8300 | 9.8300 | 197,100 |
|
Mar 2, 2026
|
9.1000 | 10.2400 | 9.0000 | 10.1100 | 10.1100 | 202,600 |
|
Feb 27, 2026
|
9.0900 | 9.3100 | 8.8100 | 9.1700 | 9.1700 | 226,300 |
|
Feb 26, 2026
|
9.4200 | 9.4300 | 9.0800 | 9.2200 | 9.2200 | 127,600 |
|
Feb 25, 2026
|
9.3300 | 9.6700 | 9.2300 | 9.5400 | 9.5400 | 214,300 |
|
Feb 24, 2026
|
9.1000 | 9.4500 | 8.6000 | 9.1600 | 9.1600 | 202,900 |
|
Feb 23, 2026
|
9.2200 | 9.4300 | 8.9000 | 9.2500 | 9.2500 | 308,800 |
|
Feb 20, 2026
|
9.6200 | 9.8500 | 9.2100 | 9.3200 | 9.3200 | 148,500 |
|
Feb 19, 2026
|
9.5600 | 9.6500 | 9.1600 | 9.5400 | 9.5400 | 186,600 |
|
Feb 18, 2026
|
9.3900 | 9.7600 | 9.0700 | 9.6000 | 9.6000 | 204,100 |
|
Feb 17, 2026
|
9.6900 | 9.9000 | 9.1500 | 9.3700 | 9.3700 | 246,600 |
|
Feb 13, 2026
|
9.0200 | 9.7800 | 8.9900 | 9.6900 | 9.6900 | 228,400 |
|
Feb 12, 2026
|
9.6800 | 9.9400 | 9.0000 | 9.0000 | 9.0000 | 302,700 |
|
Feb 11, 2026
|
10.1500 | 10.6500 | 9.4200 | 9.6500 | 9.6500 | 277,500 |
|
Feb 10, 2026
|
10.5000 | 10.7100 | 9.7600 | 10.0000 | 10.0000 | 318,800 |
|
Feb 9, 2026
|
10.1300 | 11.7200 | 10.1200 | 10.4900 | 10.4900 | 513,800 |
|
Feb 6, 2026
|
9.4600 | 10.4900 | 9.2500 | 10.1100 | 10.1100 | 738,700 |
|
Feb 5, 2026
|
14.1600 | 14.1600 | 9.2600 | 9.3600 | 9.3600 | 1,210,800 |
|
Feb 4, 2026
|
17.0000 | 17.6800 | 15.5900 | 16.0000 | 16.0000 | 272,100 |
|
Feb 3, 2026
|
16.4800 | 18.2600 | 16.0900 | 18.0400 | 18.0400 | 220,300 |
|
Feb 2, 2026
|
15.3300 | 16.9100 | 15.2100 | 16.4200 | 16.4200 | 170,900 |
|
Jan 30, 2026
|
16.4100 | 17.1400 | 15.3300 | 15.4600 | 15.4600 | 156,800 |
|
Jan 29, 2026
|
17.4100 | 18.0100 | 16.2200 | 16.6200 | 16.6200 | 220,600 |
|
Jan 28, 2026
|
17.4200 | 17.8200 | 17.0100 | 17.1900 | 17.1900 | 162,500 |
|
Jan 27, 2026
|
17.0000 | 17.9100 | 16.1200 | 17.4200 | 17.4200 | 266,300 |
|
Jan 26, 2026
|
18.5600 | 18.5600 | 16.0700 | 16.9000 | 16.9000 | 435,000 |
|
Jan 23, 2026
|
21.0900 | 21.1900 | 18.6600 | 18.8400 | 18.8400 | 342,300 |
|
Jan 22, 2026
|
22.7200 | 22.7200 | 20.5300 | 20.8600 | 20.8600 | 168,500 |
|
Jan 21, 2026
|
22.2400 | 22.9000 | 21.4000 | 22.5800 | 22.5800 | 163,500 |
|
Jan 20, 2026
|
23.1600 | 23.3900 | 21.7100 | 22.1800 | 22.1800 | 190,900 |
|
Jan 16, 2026
|
22.9700 | 23.9400 | 22.8000 | 23.4900 | 23.4900 | 175,500 |
|
Jan 15, 2026
|
22.6400 | 23.4200 | 21.8700 | 22.9600 | 22.9600 | 172,000 |
|
Jan 14, 2026
|
22.7000 | 24.0100 | 22.6000 | 22.6400 | 22.6400 | 188,800 |
|
Jan 13, 2026
|
23.2000 | 23.2500 | 21.9400 | 22.7600 | 22.7600 | 200,800 |
|
Jan 12, 2026
|
22.0000 | 23.6100 | 20.9800 | 22.9400 | 22.9400 | 383,200 |
|
Jan 9, 2026
|
20.7000 | 22.3500 | 20.4000 | 21.8900 | 21.8900 | 309,400 |
|
Jan 8, 2026
|
18.6700 | 20.4200 | 18.1500 | 20.3000 | 20.3000 | 235,400 |
|
Jan 7, 2026
|
19.0500 | 19.9000 | 18.3800 | 18.5400 | 18.5400 | 178,500 |
|
Jan 6, 2026
|
19.0000 | 19.2000 | 17.5100 | 18.4300 | 18.4300 | 228,600 |
|
Jan 5, 2026
|
18.1400 | 19.5400 | 18.1000 | 18.9400 | 18.9400 | 171,800 |
|
Jan 2, 2026
|
17.1400 | 18.1100 | 17.0900 | 17.6900 | 17.6900 | 178,100 |
|
Dec 31, 2025
|
17.1500 | 17.5000 | 16.3400 | 16.9100 | 16.9100 | 140,000 |
|
Dec 30, 2025
|
17.3900 | 17.8500 | 17.0300 | 17.4100 | 17.4100 | 91,300 |
|
Dec 29, 2025
|
17.0300 | 17.6000 | 16.7100 | 17.3900 | 17.3900 | 108,100 |
|
Dec 26, 2025
|
17.2300 | 17.4800 | 16.4500 | 17.2800 | 17.2800 | 146,200 |
|
Dec 24, 2025
|
16.8300 | 17.5000 | 15.8400 | 17.2300 | 17.2300 | 131,200 |
|
Dec 23, 2025
|
15.9100 | 17.1700 | 15.9000 | 16.8300 | 16.8300 | 192,500 |
|
Dec 22, 2025
|
15.4000 | 16.2000 | 15.3100 | 15.6500 | 15.6500 | 206,500 |
|
Dec 19, 2025
|
15.4100 | 15.7900 | 14.5100 | 15.2200 | 15.2200 | 294,500 |
|
Dec 18, 2025
|
14.7400 | 15.9100 | 14.6200 | 15.4100 | 15.4100 | 141,200 |
|
Dec 17, 2025
|
15.5000 | 15.9000 | 14.7100 | 14.7700 | 14.7700 | 164,700 |
|
Dec 16, 2025
|
14.3200 | 15.4800 | 14.3200 | 15.4100 | 15.4100 | 152,700 |
|
Dec 15, 2025
|
15.7300 | 15.8000 | 14.1700 | 14.3800 | 14.3800 | 218,600 |
|
Dec 12, 2025
|
15.4300 | 16.3400 | 15.1200 | 15.5700 | 15.5700 | 160,900 |
|
Dec 11, 2025
|
16.0000 | 16.2500 | 15.1100 | 15.2200 | 15.2200 | 270,700 |
|
Dec 10, 2025
|
15.7300 | 16.2500 | 15.3300 | 16.0000 | 16.0000 | 133,600 |
|
Dec 9, 2025
|
16.0100 | 16.4000 | 15.1200 | 15.7600 | 15.7600 | 236,400 |
|
Dec 8, 2025
|
14.9000 | 16.6800 | 14.9000 | 15.9200 | 15.9200 | 284,500 |
|
Dec 5, 2025
|
15.2000 | 15.2700 | 14.5800 | 14.7600 | 14.7600 | 182,400 |
|
Dec 4, 2025
|
14.1500 | 15.6200 | 14.1400 | 15.1300 | 15.1300 | 287,400 |
|
Dec 3, 2025
|
12.7100 | 14.4100 | 12.7100 | 14.1400 | 14.1400 | 231,700 |
|
Dec 2, 2025
|
13.1100 | 13.9000 | 12.6400 | 12.6600 | 12.6600 | 224,500 |
|
Dec 1, 2025
|
14.5900 | 15.2300 | 12.9500 | 13.0400 | 13.0400 | 510,100 |
|
Nov 28, 2025
|
11.6900 | 13.2900 | 11.6800 | 13.1700 | 13.1700 | 297,400 |
|
Nov 26, 2025
|
11.3100 | 11.6700 | 10.7800 | 11.1200 | 11.1200 | 331,000 |
|
Nov 25, 2025
|
11.7000 | 12.2200 | 10.8100 | 11.1200 | 11.1200 | 478,000 |
|
Nov 24, 2025
|
12.7300 | 13.8000 | 11.5800 | 11.6000 | 11.6000 | 542,900 |
|
Nov 21, 2025
|
16.0000 | 16.0700 | 12.7600 | 12.8100 | 12.8100 | 952,300 |
|
Nov 20, 2025
|
18.8000 | 19.4700 | 16.7100 | 17.2800 | 17.2800 | 334,300 |
|
Nov 19, 2025
|
22.4100 | 22.6800 | 18.3600 | 18.9100 | 18.9100 | 319,200 |
|
Nov 18, 2025
|
22.4900 | 23.2100 | 21.8400 | 22.6800 | 22.6800 | 184,400 |
|
Nov 17, 2025
|
24.2200 | 24.3800 | 22.2100 | 22.9000 | 22.9000 | 201,600 |
|
Nov 14, 2025
|
22.7500 | 25.0000 | 22.7500 | 24.2100 | 24.2100 | 168,900 |
|
Nov 13, 2025
|
26.7600 | 27.2100 | 23.8300 | 24.1800 | 24.1800 | 191,800 |
|
Nov 12, 2025
|
28.2500 | 28.7700 | 26.2000 | 26.5700 | 26.5700 | 166,100 |
|
Nov 11, 2025
|
28.0000 | 28.5900 | 27.2300 | 28.4100 | 28.4100 | 146,500 |
|
Nov 10, 2025
|
26.7600 | 28.0000 | 26.7200 | 27.7600 | 27.7600 | 170,200 |
|
Nov 7, 2025
|
25.6700 | 26.5300 | 24.0100 | 25.9900 | 25.9900 | 192,100 |
|
Nov 6, 2025
|
26.4400 | 27.5500 | 25.9700 | 26.1200 | 26.1200 | 122,800 |
|
Nov 5, 2025
|
25.2600 | 26.6000 | 25.0700 | 26.2500 | 26.2500 | 152,100 |
|
Nov 4, 2025
|
25.2700 | 26.5800 | 24.6000 | 25.9900 | 25.9900 | 225,100 |
