$26.12 +0.27 (%) Geospace Technologies Corp - NASDAQ

Jan. 23, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GEOS historical data

Date Open High Low Close Volume
1/23/201525.6726.6625.4126.12173,503
1/22/201526.2326.4325.7125.85195,033
1/21/201524.7826.1024.7425.97223,116
1/20/201524.3324.7823.4124.71228,722
1/16/201523.6124.4523.5024.36152,564
1/15/201524.6824.9023.4623.54192,178
1/14/201523.7024.5823.2624.32160,512
1/13/201524.5125.1023.7124.19186,920
1/12/201525.3725.3723.7624.31203,105
1/9/201525.9526.2124.7925.87214,042
1/8/201524.2826.3323.9726.03446,564
1/7/201523.9724.5323.5024.02281,184
1/6/201524.7025.0323.1423.57291,079
1/5/201526.2726.4724.5124.88188,750
1/2/201526.4726.9225.7526.58134,735
12/31/201427.3927.7726.2426.50240,582
12/30/201427.2027.9427.1627.73157,538
12/29/201426.7128.0726.7027.46321,376
12/26/201426.5427.4526.4026.73125,692
12/24/201426.9127.1125.6126.42143,987
12/23/201429.1829.8826.9027.03413,043
12/22/201429.2330.2628.5829.68336,154
12/19/201426.9829.7326.3929.53630,158
12/18/201426.5427.4126.0726.80308,104
12/17/201424.4026.4824.1725.94332,995
12/16/201424.1325.7624.0724.58444,548
12/15/201425.3625.7424.1624.27284,355
12/12/201424.9225.2824.3024.93242,392
12/11/201426.3526.7925.0225.38336,917
12/10/201426.4927.3926.1626.44379,474
12/9/201424.4227.3124.4227.11329,334
12/8/201425.7626.0124.5724.70303,720
12/5/201425.1626.0324.7725.87415,119
12/4/201427.1727.1724.9725.20440,622
12/3/201427.0028.7426.8827.48338,442
12/2/201425.8127.4925.3526.96584,368
12/1/201426.8027.4124.7326.07576,593
11/28/201427.3427.8425.7626.36359,257
11/26/201427.8328.6127.0928.27429,609
11/25/201428.0929.1727.8627.97350,617
11/24/201429.2529.7527.6028.08566,628
11/21/201429.9531.8628.2529.54902,512
11/20/201431.0432.7030.9932.49257,203
11/19/201433.4033.4030.7331.04403,548
11/18/201432.6533.9432.5033.41318,567
11/17/201433.4033.4031.4632.55411,304
11/14/201431.4733.7731.2733.34389,814
11/13/201432.5932.7030.4231.28420,999
11/12/201431.7233.6631.2932.66304,847
11/11/201433.1033.5230.8432.02597,198
11/10/201433.1134.0632.0732.92262,903
11/7/201432.3033.4731.9532.98303,435
11/6/201431.7732.8831.1232.21281,511
11/5/201431.0332.3030.5831.85255,038
11/4/201431.0031.7930.3930.85229,064
11/3/201430.7432.3430.6431.28284,166
10/31/201431.2031.2530.0630.79181,183
10/30/201429.9530.8729.0930.45173,614
10/29/201430.4031.4429.7429.99202,960
10/28/201428.4730.4028.1930.25242,225
10/27/201428.6228.7327.7328.32160,678
10/24/201429.6930.7228.7129.07165,394
10/23/201429.1530.2128.6829.79165,905
10/22/201429.2130.1028.5828.65196,234
10/21/201429.5530.1528.8329.12254,699
10/20/201428.0829.3027.5229.27244,780
10/17/201431.2431.5227.7128.01364,573
10/16/201429.0031.6329.0031.18258,511
10/15/201427.5130.0427.2129.70435,548
10/14/201427.8128.6927.2027.88522,036
10/13/201427.4428.2927.0927.59546,713
10/10/201427.9728.2826.6227.38558,135
10/9/201429.1129.2828.0628.16495,164
10/8/201429.4929.7327.8929.24520,678
10/7/201430.5030.7129.4529.52671,740
10/6/201432.1032.7230.4430.69516,616
10/3/201433.2933.9332.0432.11377,623
10/2/201431.7133.1531.3232.88363,772
10/1/201435.3235.3231.4532.01698,745
9/30/201437.2538.1435.0035.15447,764
9/29/201437.3738.1136.8937.30120,335
9/26/201438.4138.5237.4137.92124,144
9/25/201438.7538.7537.3538.26164,429
9/24/201438.2738.9637.5738.92108,702
9/23/201438.1538.5337.5638.12171,796
9/22/201439.1339.1337.4838.25277,621
9/19/201440.5840.8738.4739.41311,457
9/18/201441.6141.9940.0040.42182,843
9/17/201441.3042.6540.9041.55181,885
9/16/201441.1941.7140.5841.20164,086
9/15/201440.9542.2139.8541.24221,496
9/12/201442.5242.5240.2741.05278,962
9/11/201439.8642.7239.8642.49381,427
9/10/201439.7340.2139.0840.15121,403
9/9/201439.2240.0038.6239.75237,924
9/8/201439.2439.7038.8639.33114,783
9/5/201439.6540.4039.0539.51115,289
9/4/201440.8041.6839.3739.70174,285
9/3/201440.7641.3740.1840.79265,393
9/2/201441.1141.6840.1140.44160,600
  • Showing 1-100 of 581 items
  • 1
  • 2
  • 3
  • ...
  • 6
  • >>
Trading Center