Geospace Technologies Corp $39.41

down -1.01


19/9/2014 04:00 PM  |  NASDAQ : GEOS  
Industries : Electronics / Scientific & Technical Instruments
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GEOS historical data

Date Open High Low Close Volume
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
8/29/201440.7341.1740.1341.1294,748
8/28/201441.5542.2240.5740.73161,716
8/27/201442.4542.7641.5841.73133,123
8/26/201440.7942.6640.7342.41155,554
8/25/201440.5041.0740.2340.72174,806
8/22/201441.0541.2739.9540.33217,069
8/21/201440.4041.2739.0341.16153,451
8/20/201441.0241.2239.8640.36135,273
8/19/201440.7141.5440.7141.12130,134
8/18/201439.2640.6438.8840.61202,750
8/15/201438.8839.4938.1738.98126,352
8/14/201439.5440.0638.4438.64185,991
8/13/201439.2840.1539.1039.38183,827
8/12/201440.2840.7139.0239.16198,144
8/11/201439.5340.7939.3240.55319,099
8/8/201439.6740.9938.7839.19242,161
8/7/201435.1341.2734.0139.501,270,817
8/6/201438.9839.8838.4038.40334,025
8/5/201439.3940.0038.8439.12211,090
8/4/201439.7041.3338.5439.62304,417
8/1/201440.3740.6238.2839.65392,668
7/31/201440.7141.2039.7740.24229,693
7/30/201442.6042.7041.1841.20290,748
7/29/201443.3343.4342.3642.40173,686
7/28/201443.8244.0642.3043.34377,237
7/25/201443.3044.0143.0643.89160,323
7/24/201443.0343.9742.9143.59180,453
7/23/201443.7043.8842.8543.13243,270
7/22/201443.5044.2243.5043.69157,228
7/21/201442.8843.5142.7943.20165,161
7/18/201442.8743.5142.7443.01264,709
7/17/201443.7544.0842.6642.89230,115
7/16/201444.0844.2443.2243.93157,313
7/15/201444.6645.0343.8043.99241,469
7/14/201445.9445.9444.5845.03228,302
7/11/201445.4346.1445.0245.52290,620
7/10/201448.8548.8545.5245.57478,472
7/9/201451.5351.9449.3249.52235,780
7/8/201451.1851.7149.6951.39279,105
7/7/201453.9753.9750.9251.40221,917
7/3/201453.2654.1353.0153.9481,874
7/2/201454.4354.9452.9853.13159,255
7/1/201455.1855.5054.2654.42181,030
6/30/201453.5455.6053.0255.08266,700
6/27/201453.2754.2353.2353.79450,910
6/26/201453.2553.9552.5253.54133,798
6/25/201451.5553.9351.2653.15170,723
6/24/201454.3555.0951.6551.82256,064
6/23/201454.7055.0653.2954.40161,726
6/20/201456.2656.5053.2954.73326,001
6/19/201457.4358.3755.7855.90130,001
6/18/201456.6257.3355.9357.29127,408
6/17/201456.6757.9255.7656.82194,410
6/16/201455.3856.8655.0456.73121,904
6/13/201455.2955.6553.2555.38151,994
6/12/201454.7855.7254.1355.07206,390
6/11/201455.0156.0654.0154.65154,379
6/10/201455.6855.9054.6755.39128,842
6/9/201454.8256.6254.2255.88184,737
6/6/201452.3954.6752.0554.54236,188
6/5/201450.5752.0249.8352.01160,886
6/4/201452.2152.5150.1650.72207,865
6/3/201451.4153.0450.7952.39422,103
6/2/201451.0552.2050.5151.75304,113
5/30/201451.8752.0050.2350.72179,532
5/29/201451.5651.9850.7251.87111,374
5/28/201452.0552.2550.7951.23129,303
5/27/201451.0752.1951.0752.04190,093
5/23/201450.3951.1550.2550.99161,784
5/22/201448.8550.3948.0850.21238,767
5/21/201449.3849.9048.2648.85147,179
5/20/201450.1550.3248.0049.25208,888
5/19/201449.1550.2048.7650.04291,439
5/16/201448.8049.4947.9449.24198,183
5/15/201448.8749.9347.7248.80258,664
5/14/201450.5651.0048.5048.83281,092
5/13/201448.5150.4547.2049.28421,563
5/12/201450.3650.6148.2048.28303,564
5/9/201447.5050.6847.0049.94462,230
5/8/201448.0049.4541.6347.681,471,412
5/7/201457.4557.5055.3155.97414,516
5/6/201458.1858.7256.9656.99181,863
5/5/201457.7158.7757.2957.99189,536
5/2/201457.5559.2457.5558.39160,858
5/1/201458.0158.2656.7857.62249,540
4/30/201458.0158.6856.7058.13188,238
Trading Center