$16.36 +0.55 (%) Geospace Technologies Corp - NASDAQ

Apr. 29, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GEOS historical data

Date Open High Low Close Volume
4/29/201615.9316.7115.6816.36143,797
4/28/201616.3116.4515.7515.8157,184
4/27/201615.5616.9215.0716.2961,056
4/26/201615.8616.2015.2615.4780,674
4/25/201615.6715.9515.2515.82142,269
4/22/201615.2315.9115.2315.73104,861
4/21/201615.0315.3014.6615.1974,088
4/20/201614.9315.1014.8114.8682,834
4/19/201614.5515.0514.5514.99128,628
4/18/201613.9115.0513.6814.4285,756
4/15/201613.8314.4913.5114.3252,253
4/14/201614.3014.3013.7914.0380,949
4/13/201614.1114.8413.8814.29139,600
4/12/201613.2614.1613.1314.06100,846
4/11/201613.3213.6413.0113.1390,063
4/8/201613.1313.5213.0113.1755,327
4/7/201613.0013.3412.7012.8472,794
4/6/201612.5313.3912.1513.24109,430
4/5/201612.5112.8912.3012.4090,591
4/4/201612.1313.0312.0412.63152,469
4/1/201612.0912.4911.8212.20122,681
3/31/201612.8413.1512.3312.34105,693
3/30/201612.5113.1912.1412.88173,699
3/29/201611.6712.3711.2412.35142,744
3/28/201611.5612.2011.2011.90126,291
3/24/201611.3811.7611.2011.5399,198
3/23/201612.1312.3811.3611.42110,880
3/22/201612.1712.6612.0312.3878,635
3/21/201611.9212.4411.7812.4155,397
3/18/201612.4812.7811.6511.99157,058
3/17/201611.6612.5911.5212.3389,731
3/16/201611.5511.9211.2811.6474,313
3/15/201612.0112.0111.0511.54124,020
3/14/201612.2312.8812.0812.28199,442
3/11/201611.8112.7511.5512.47158,908
3/10/201612.1412.1511.3511.62244,412
3/9/201612.2312.6511.7512.15170,092
3/8/201614.0114.5711.9612.01297,607
3/7/201613.7214.3613.6314.12405,134
3/4/201614.1714.4013.2613.65328,821
3/3/201613.7014.6913.7013.98454,184
3/2/201612.6113.8112.2313.81241,270
3/1/201611.4512.7310.6112.70347,893
2/29/201610.6411.7910.5811.17316,066
2/26/201610.2611.2810.1910.58429,320
2/25/201610.0110.309.3010.04193,444
2/24/20169.3210.409.2410.09188,615
2/23/20169.7910.309.479.56161,378
2/22/20169.4510.349.459.89140,204
2/19/20169.279.468.979.18111,616
2/18/201610.2910.329.099.49154,371
2/17/20169.6310.549.3710.10162,470
2/16/201610.5110.908.909.47238,508
2/12/20169.6310.679.3410.28213,080
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
  • Showing 1-100 of 900 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center