Geospace Technologies Corp $40.24

down -0.96


31/7/2014 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
7/31/201440.7141.2039.7740.24228,246
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
4/29/201459.8660.1257.8458.05187,319
4/28/201461.5462.2558.2859.55268,659
4/25/201461.9762.8061.0061.40143,545
4/24/201463.2263.4961.0062.40168,654
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
3/21/201474.6876.1560.7062.891,030,454
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
Trading Center