$17.67 -0.37 (%) Geospace Technologies Corp - NASDAQ

Aug. 31, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GEOS historical data

Date Open High Low Close Volume
8/31/201617.9518.5417.6617.6770,028
8/30/201619.0319.1017.9118.0458,026
8/29/201618.6819.2318.3118.85119,417
8/26/201618.2018.9518.0818.7151,562
8/25/201617.9218.7117.9218.10111,309
8/24/201618.0518.4517.0218.02173,849
8/23/201617.6018.4617.6018.21167,017
8/22/201617.1317.6616.9917.59162,024
8/19/201617.1217.5316.6517.2593,533
8/18/201616.9817.6616.7217.1565,968
8/17/201617.2317.7016.7216.9676,640
8/16/201618.1018.7717.0317.20120,316
8/15/201617.8718.6017.6518.20130,275
8/12/201617.4817.8117.1317.4956,765
8/11/201617.6317.9017.4117.46102,847
8/10/201617.2517.5317.1617.4245,090
8/9/201617.1317.3616.8517.2158,239
8/8/201617.3017.6416.9717.0771,889
8/5/201614.8317.2014.5117.19100,644
8/4/201615.8116.0515.4715.9483,390
8/3/201615.4315.9815.0615.8652,572
8/2/201615.8316.1915.0015.5179,182
8/1/201616.3916.5815.5315.6972,103
7/29/201615.7716.6415.5616.5057,272
7/28/201616.0416.2915.6015.9431,812
7/27/201616.0416.9015.9016.0355,372
7/26/201615.4016.0715.4015.9237,880
7/25/201616.0416.0415.3615.4866,801
7/22/201616.2216.2615.7016.2035,132
7/21/201616.4316.7016.0616.1833,233
7/20/201616.0816.4716.0516.4151,908
7/19/201616.6416.6416.1416.1743,370
7/18/201616.3716.8216.2116.7178,723
7/15/201616.9216.9216.4216.5942,257
7/14/201617.3317.3316.0116.6664,517
7/13/201617.6517.7816.9517.0492,509
7/12/201617.0217.8416.8017.6896,877
7/11/201616.8016.8616.3116.7258,997
7/8/201616.1016.7215.9916.6384,901
7/7/201616.4216.7515.6215.9076,934
7/6/201615.9916.4415.7416.2138,303
7/5/201617.0617.0615.8016.1765,828
7/1/201616.3817.5216.3817.43101,681
6/30/201615.8016.3915.3116.37160,344
6/29/201616.1816.8215.5715.78182,184
6/28/201615.9116.3715.7015.92111,085
6/27/201616.5016.5015.3515.61109,255
6/24/201616.6217.2916.3016.72131,080
6/23/201617.3818.0017.3817.56137,235
6/22/201617.5118.3517.0717.0890,827
6/21/201617.9118.0017.0717.41113,773
6/20/201617.7918.4517.4717.98128,629
6/17/201617.2518.0217.2517.46173,928
6/16/201617.5417.7016.9617.29107,510
6/15/201618.5218.9317.8017.88109,805
6/14/201618.3319.0418.1018.68125,376
6/13/201618.0319.2118.0018.46105,467
6/10/201618.4818.8118.0318.34114,639
6/9/201618.9419.2518.7418.8785,648
6/8/201619.7019.8818.8219.29151,135
6/7/201619.0519.9219.0519.36172,842
6/6/201617.9919.5917.9919.00169,103
6/3/201617.7918.2617.4317.74131,807
6/2/201617.3217.7517.0517.7387,138
6/1/201617.1217.9516.6217.57161,444
5/31/201617.5718.6617.3217.33326,907
5/27/201617.3917.6816.9617.5399,257
5/26/201618.2118.2117.5017.53118,209
5/25/201617.4118.1517.4118.01109,959
5/24/201617.2017.5116.7417.31141,655
5/23/201617.0917.7816.7517.08151,854
5/20/201616.4417.3016.0917.2185,757
5/19/201616.7316.7315.6716.3498,959
5/18/201617.9117.9116.7916.9374,992
5/17/201617.5318.3217.2917.92139,706
5/16/201617.0217.9016.4817.48121,598
5/13/201617.5017.7016.6116.67103,501
5/12/201617.4317.8216.9517.6393,038
5/11/201616.8917.6316.6217.3380,859
5/10/201615.7516.9915.5916.93111,326
5/9/201615.9616.3515.5015.67170,604
5/6/201614.1716.1214.1715.99201,906
5/5/201615.6615.7614.7814.8488,204
5/4/201615.6416.0115.2015.2881,399
5/3/201616.3616.5015.2615.5687,276
5/2/201616.3516.6915.9216.67126,358
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
  • Showing 1-100 of 986 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center