$19.68 -0.28 (%) Geospace Technologies Corp - NASDAQ

May. 27, 2015 | 10:19 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GEOS historical data

Date Open High Low Close Volume
5/26/201519.8420.1119.6119.96145,728
5/22/201520.1620.4918.9120.01108,413
5/21/201519.2020.4619.0820.31184,691
5/20/201518.8019.2718.5919.15166,476
5/19/201518.8519.0218.2518.79162,551
5/18/201519.1619.2418.6718.98184,895
5/15/201519.5319.5718.0019.11117,426
5/14/201520.1320.3019.5619.63128,665
5/13/201519.6320.3019.5019.98178,604
5/12/201518.3619.5317.8819.51156,605
5/11/201518.6818.8318.3818.47297,667
5/8/201519.1720.0617.6918.64361,178
5/7/201520.5220.5219.0719.16271,280
5/6/201521.2121.4320.2520.62158,198
5/5/201520.9921.4920.6420.95177,170
5/4/201521.2621.5420.7320.77142,041
5/1/201521.6321.8320.7721.17229,633
4/30/201521.7221.9420.9721.60283,455
4/29/201521.6021.7821.1721.70158,110
4/28/201521.4321.9221.0121.75127,596
4/27/201521.1822.0420.9521.45172,486
4/24/201521.5621.7020.9321.09160,077
4/23/201520.7621.7820.5021.57202,471
4/22/201520.1720.8019.9420.76147,490
4/21/201521.0221.0219.9820.19182,247
4/20/201520.9421.3920.6320.85165,235
4/17/201521.8422.2320.4120.95258,991
4/16/201522.3222.8621.5322.01344,558
4/15/201519.5222.5119.1722.35494,924
4/14/201518.5519.5518.4219.35249,302
4/13/201518.5718.7518.3718.42176,134
4/10/201518.1718.7918.1618.54220,221
4/9/201518.3518.6117.4318.20341,046
4/8/201519.7019.7018.3518.36576,745
4/7/201517.8719.8117.8019.74389,126
4/6/201516.1217.9416.1217.86232,431
4/2/201515.8216.1815.5916.08162,800
4/1/201516.4916.5515.7915.84204,268
3/31/201516.2816.5615.8916.51161,848
3/30/201516.8416.9815.9316.50234,735
3/27/201516.7016.9416.1916.72155,141
3/26/201517.1317.5716.7816.80195,821
3/25/201517.6817.9117.0017.02151,773
3/24/201517.0917.7617.0917.69184,747
3/23/201516.7517.5516.7517.35272,398
3/20/201515.7217.0315.7116.80958,975
3/19/201515.5315.9815.3315.59238,759
3/18/201515.4115.8114.9515.78320,988
3/17/201515.5015.7515.1015.52255,946
3/16/201516.7517.0015.5415.64242,377
3/13/201516.9417.4916.1916.81197,363
3/12/201516.8817.3216.7017.15194,812
3/11/201517.0417.4916.4016.71214,247
3/10/201516.5517.2516.5517.08277,036
3/9/201517.1817.4616.5516.93253,797
3/6/201517.9018.3517.1417.17249,075
3/5/201518.0018.3117.6418.10134,817
3/4/201518.3518.5217.5718.12157,182
3/3/201519.1419.1618.1318.40234,491
3/2/201518.6319.2218.6319.17256,850
2/27/201518.7619.2418.5918.63260,457
2/26/201518.6419.0818.5118.75365,710
2/25/201518.7519.3818.5418.85277,269
2/24/201518.1018.7517.8418.69234,496
2/23/201518.2218.7517.5618.10238,292
2/20/201518.9919.4318.2918.31201,739
2/19/201519.3119.3118.6019.03242,698
2/18/201519.2919.7319.0119.35216,433
2/17/201519.0119.6918.7019.64260,910
2/13/201519.2519.5818.8219.15304,173
2/12/201519.5519.9618.9219.13227,063
2/11/201518.8819.4218.1319.28508,977
2/10/201520.0121.0018.5719.26466,226
2/9/201521.6221.8119.5219.99577,475
2/6/201523.4823.5221.4121.57722,301
2/5/201524.0325.2522.2923.421,221,783
2/4/201527.9428.4726.7626.99255,863
2/3/201527.8528.8827.3728.41500,004
2/2/201524.2927.6024.2927.29314,550
1/30/201523.5624.6623.3323.98197,981
1/29/201524.2624.7223.2823.80293,324
1/28/201526.1626.3823.9224.06484,175
1/27/201526.6527.0425.7726.19222,002
1/26/201526.2427.1025.8427.05125,113
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
  • Showing 1-100 of 665 items
  • 1
  • 2
  • 3
  • ...
  • 7
  • >>
Trading Center