$10.64 +1.23 (%) Geospace Technologies Corp - NASDAQ

Feb. 12, 2016 | 12:28 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GEOS historical data

Date Open High Low Close Volume
2/11/20169.089.528.639.41139,088
2/10/20169.659.829.009.17165,613
2/9/20169.6610.409.249.68121,047
2/8/201610.0010.229.149.81183,627
2/5/20169.8410.549.5210.19204,485
2/4/20169.0811.509.0810.01327,725
2/3/20169.479.498.739.32213,079
2/2/20169.659.829.069.24204,304
2/1/201610.5810.7810.0210.02212,876
1/29/201610.0610.8410.0610.81179,348
1/28/201610.1610.539.9610.03143,103
1/27/20169.3010.199.199.80167,447
1/26/20169.8210.189.279.39115,358
1/25/20169.8510.459.509.57156,619
1/22/20169.8310.309.7710.15273,364
1/21/20168.819.618.719.48262,439
1/20/20168.248.997.628.90348,980
1/19/20169.449.498.068.40222,920
1/15/20169.009.398.579.34255,554
1/14/20169.719.819.399.42262,217
1/13/201610.8911.109.569.61269,545
1/12/201611.2611.7110.2610.77258,810
1/11/201611.6811.9910.0811.00318,226
1/8/201611.8912.0111.5511.56191,697
1/7/201613.2113.3111.7311.81273,847
1/6/201613.7113.9313.0213.64380,232
1/5/201614.2014.3013.7314.17162,596
1/4/201613.9314.5113.6614.23249,644
12/31/201514.3214.6314.0614.07124,014
12/30/201513.5014.6613.2614.32235,720
12/29/201513.9314.3513.4413.63297,513
12/28/201513.6213.8313.4513.68259,176
12/24/201514.1114.2013.6913.83139,253
12/23/201513.1314.2512.8214.05332,309
12/22/201511.9913.0711.8212.86382,690
12/21/201511.0312.0310.7711.98364,363
12/18/201511.1711.4710.9210.96440,314
12/17/201511.1111.3711.0211.21167,630
12/16/201510.9011.2210.6411.09118,344
12/15/201510.5310.9910.4710.88227,281
12/14/201510.5311.0610.2710.38159,097
12/11/201510.6810.8310.3810.64139,025
12/10/201510.6911.1010.5510.95124,411
12/9/201510.4410.9910.2910.80184,861
12/8/201510.1911.0010.1610.36390,000
12/7/201510.8011.1310.3910.43365,198
12/4/201512.0412.2511.1011.11238,460
12/3/201512.4312.7012.0912.21165,794
12/2/201512.3912.7012.0712.27257,954
12/1/201512.8012.9112.3712.59182,867
11/30/201512.7112.9612.3712.73343,828
11/27/201512.7612.8312.4112.5962,114
11/25/201512.9513.2712.6812.87157,558
11/24/201512.1113.1511.9313.05283,147
11/23/201511.3012.3211.2912.02275,964
11/20/201510.6511.6510.6011.41408,483
11/19/201513.5013.7510.1910.761,254,187
11/18/201514.8015.2514.2414.87112,801
11/17/201515.3715.3814.5414.58127,335
11/16/201515.2915.8114.6515.43125,713
11/13/201515.2515.7314.7815.4597,130
11/12/201515.6616.1415.1415.27100,480
11/11/201517.1017.1015.4316.0097,132
11/10/201517.5117.5116.5017.0290,763
11/9/201518.3918.4517.2417.5192,264
11/6/201517.4618.4117.1818.37187,943
11/5/201518.0218.9117.3917.65128,979
11/4/201518.1418.7317.7218.19156,027
11/3/201516.7818.3916.4518.13202,136
11/2/201515.3217.0915.0116.65213,154
10/30/201515.9516.4715.1015.36202,955
10/29/201515.8416.2915.7015.8364,602
10/28/201515.4116.3015.4115.93229,686
10/27/201516.2916.6315.2915.37268,455
10/26/201517.4417.5616.3716.57167,013
10/23/201516.5517.5516.0817.46196,692
10/22/201516.2217.2116.2016.58146,170
10/21/201516.9817.2315.8516.09185,621
10/20/201516.0917.3016.0917.00116,089
10/19/201516.0816.8115.7816.1594,562
10/16/201516.6116.6115.9916.29135,391
10/15/201515.3516.5615.1816.52151,438
10/14/201515.4215.6215.1115.47228,929
10/13/201514.9715.8714.9015.51137,200
10/12/201515.1816.0114.5115.21226,101
10/9/201516.0016.2315.0615.07355,982
10/8/201515.3316.1815.1215.94172,059
10/7/201515.9516.4315.0115.33406,089
10/6/201515.0016.1914.8415.80268,405
10/5/201514.5615.3314.1914.94287,623
10/2/201513.1514.4012.7314.39333,122
10/1/201514.0015.0113.1313.16343,843
9/30/201514.0114.2613.4413.81169,357
9/29/201513.9114.3513.7413.83115,264
9/28/201514.4214.5113.7213.77207,228
9/25/201515.1915.1913.9914.54169,809
9/24/201514.3015.1314.0015.02212,369
9/23/201515.4815.4814.1514.29260,211
9/22/201515.9016.6515.1515.32317,046
9/21/201516.1416.6715.6616.23144,993
  • Showing 1-100 of 846 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center