Geospace Technologies Corp $63.28

down -1.32


23/4/2014 08:10 PM  |  NASDAQ : GEOS  
Industries : Electronics / Scientific & Technical Instruments
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GEOS historical data

Date Open High Low Close Volume
4/23/201463.9965.1063.0263.28157,174
4/22/201466.0266.2564.1864.60127,591
4/21/201466.3166.6065.2065.99111,331
4/17/201464.9066.8464.1866.20172,773
4/16/201463.8364.9863.4864.84178,500
4/15/201463.0564.2060.8363.06231,905
4/14/201461.6863.1060.3962.86192,842
4/11/201461.1261.6959.9060.83210,588
4/10/201464.1864.7360.9961.62139,501
4/9/201464.0164.7662.0464.42162,457
4/8/201461.0463.9360.1363.54323,153
4/7/201461.7862.2359.4460.79222,476
4/4/201465.2365.3661.4462.23177,330
4/3/201465.8866.2164.6464.80127,053
4/2/201463.6865.9263.5065.48219,158
4/1/201466.4366.4363.1663.57311,077
3/31/201466.5866.5863.5366.17281,179
3/28/201464.6966.9563.5166.04195,137
3/27/201465.3465.3462.5964.64270,437
3/26/201467.8567.8565.1265.25193,465
3/25/201467.2467.4865.1067.13320,903
3/24/201464.0069.0264.0066.77585,614
3/21/201474.6876.1560.7062.891,030,450
3/20/201472.3276.6771.6274.05233,447
3/19/201472.1573.2071.9572.36153,444
3/18/201470.9672.0470.6171.98238,283
3/17/201471.6472.1970.6270.77119,254
3/14/201471.2271.9570.5071.04139,273
3/13/201472.9773.4970.5671.17106,533
3/12/201473.0674.0971.6372.64118,454
3/11/201475.2176.6073.6073.75241,450
3/10/201476.7077.5974.0174.90134,901
3/7/201477.1677.8675.5376.57148,684
3/6/201475.9976.9575.1876.5196,107
3/5/201474.7976.0074.4675.1086,243
3/4/201475.2777.4174.8475.08243,718
3/3/201476.5076.9573.5074.20180,228
2/28/201475.2777.7975.2776.77172,863
2/27/201473.8075.1273.0175.11104,821
2/26/201473.5674.5473.0273.84153,134
2/25/201474.1774.4173.1773.22183,682
2/24/201472.9774.7872.6873.87133,601
2/21/201474.3375.3672.4572.65171,472
2/20/201474.0674.7373.1773.73100,363
2/19/201474.8875.2773.6773.78188,941
2/18/201473.0275.3372.6074.68240,459
2/14/201472.9873.7371.5772.31112,860
2/13/201471.9073.5871.3272.71128,016
2/12/201472.7273.3871.2672.22210,713
2/11/201471.6074.2271.6072.42194,503
2/10/201471.1971.8169.0071.70242,860
2/7/201470.6071.6769.8670.97386,812
2/6/201472.2173.0065.5569.96935,612
2/5/201478.8578.8573.3773.49284,296
2/4/201474.9879.2774.8279.00196,004
2/3/201479.5479.9474.1174.35308,056
1/31/201479.2280.6079.0379.52154,451
1/30/201480.9581.7980.5180.92127,939
1/29/201480.7282.3680.0380.43162,968
1/28/201480.5681.6180.0081.14182,013
1/27/201482.4184.0178.4180.47267,322
1/24/201483.2984.2980.7081.92194,819
1/23/201486.7188.2682.1183.33272,797
1/22/201487.2787.9386.6186.89126,348
1/21/201486.1487.6886.0186.69149,105
1/17/201485.5386.5184.6085.0689,120
1/16/201486.8387.5185.1785.39133,168
1/15/201486.4287.9086.1687.35120,504
1/14/201485.6387.8384.4386.47150,875
1/13/201486.4187.0484.6885.01142,076
1/10/201485.9987.5084.8586.82148,307
1/9/201486.5788.0084.8685.59171,005
1/8/201489.1689.5385.6686.20181,153
1/7/201488.2089.4286.8788.78181,315
1/6/201488.1989.4582.2187.64500,428
1/3/201493.7094.1090.9791.42154,452
1/2/201494.0794.8293.0693.67112,102
12/31/201396.1396.2593.7894.64132,926
12/30/201394.5297.4293.7296.37179,861
12/27/201394.5594.6493.2193.9955,327
12/26/201394.3894.8993.0193.9977,446
12/24/201393.5294.7092.6094.0733,199
12/23/201393.9594.0092.3393.2274,665
12/20/201394.9495.2192.8993.20216,730
12/19/201392.5795.9892.5794.75244,468
12/18/201391.8193.2990.2392.99143,286
12/17/201390.4591.9589.3991.81133,358
12/16/201388.4990.8488.1690.64108,211
12/13/201387.9289.4187.1688.18345,822
12/12/201387.0888.8986.9787.96213,514
12/11/201389.1989.4986.8987.40117,934
12/10/201389.8390.7587.4388.78143,414
12/9/201392.7293.0689.9990.17101,147
12/6/201392.1793.2091.4092.63211,188
12/5/201391.6892.1591.0091.14143,854
12/4/201390.7292.0089.3691.66188,205
12/3/201389.2491.6088.0290.31211,421
12/2/201387.6290.4286.7189.65220,925
11/29/201387.2087.9185.7487.2788,828
11/27/201388.2988.5085.9386.86179,574
Trading Center