$17.44 -0.26 (%) Geospace Technologies Corp - NASDAQ

Jul. 31, 2015 | 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
7/31/201517.5717.9717.3817.44139,727
7/30/201517.3617.9917.0817.70233,419
7/29/201516.6517.6916.6517.47145,732
7/28/201516.0217.0115.7916.79169,443
7/27/201516.5016.8215.9215.99158,156
7/24/201517.4617.4616.6816.75171,365
7/23/201517.3217.9517.2717.46381,093
7/22/201516.9717.4916.6517.35250,347
7/21/201516.6717.3516.6717.13210,823
7/20/201517.0017.1216.5516.69329,964
7/17/201517.4017.7816.5317.02511,799
7/16/201517.8117.9917.3217.44145,552
7/15/201518.1918.3817.4017.78166,068
7/14/201517.7918.4617.6518.21343,324
7/13/201517.8817.8817.3617.79159,758
7/10/201518.0818.0817.6717.95222,661
7/9/201518.5318.6317.7117.83303,414
7/8/201519.5119.6718.3418.45657,652
7/7/201519.7020.0118.8119.74224,460
7/6/201520.8521.1419.7119.79230,567
7/2/201522.6922.8121.2521.28178,776
7/1/201523.1623.4522.3722.52196,226
6/30/201523.3623.4922.5423.05119,000
6/29/201523.4323.7322.8623.12183,446
6/26/201523.9424.2123.2023.73287,772
6/25/201524.9425.0922.9524.08277,835
6/24/201523.1326.7523.1325.21327,340
6/23/201522.3823.3322.2823.2176,409
6/22/201522.5822.6922.0622.33111,139
6/19/201522.8122.8322.1922.41187,879
6/18/201522.8823.2222.6522.83127,918
6/17/201522.6423.2422.5022.7569,291
6/16/201522.4022.9222.2922.5585,739
6/15/201522.4422.5921.8622.49162,136
6/12/201522.5122.7522.3022.6771,823
6/11/201523.1923.5922.2922.6383,721
6/10/201523.0823.7623.0223.16180,879
6/9/201523.2923.4022.6022.84157,747
6/8/201522.4223.4122.4223.12164,975
6/5/201521.4022.6521.3322.59159,155
6/4/201522.0922.3621.3521.4783,301
6/3/201521.6822.3220.4622.16134,995
6/2/201520.2422.0220.2021.67197,260
6/1/201520.7020.8619.9220.21204,785
5/29/201520.2520.9020.1120.58213,838
5/28/201520.2820.3119.4920.25140,579
5/27/201519.9620.3819.5720.33144,329
5/26/201519.8420.1119.6119.96145,728
5/22/201520.1620.4918.9120.01108,413
5/21/201519.2020.4619.0820.31184,691
5/20/201518.8019.2718.5919.15166,476
5/19/201518.8519.0218.2518.79162,551
5/18/201519.1619.2418.6718.98184,895
5/15/201519.5319.5718.0019.11117,426
5/14/201520.1320.3019.5619.63128,665
5/13/201519.6320.3019.5019.98178,604
5/12/201518.3619.5317.8819.51156,605
5/11/201518.6818.8318.3818.47297,667
5/8/201519.1720.0617.6918.64361,178
5/7/201520.5220.5219.0719.16271,280
5/6/201521.2121.4320.2520.62158,198
5/5/201520.9921.4920.6420.95177,170
5/4/201521.2621.5420.7320.77142,041
5/1/201521.6321.8320.7721.17229,633
4/30/201521.7221.9420.9721.60283,455
4/29/201521.6021.7821.1721.70158,110
4/28/201521.4321.9221.0121.75127,596
4/27/201521.1822.0420.9521.45172,486
4/24/201521.5621.7020.9321.09160,077
4/23/201520.7621.7820.5021.57202,471
4/22/201520.1720.8019.9420.76147,490
4/21/201521.0221.0219.9820.19182,247
4/20/201520.9421.3920.6320.85165,235
4/17/201521.8422.2320.4120.95258,991
4/16/201522.3222.8621.5322.01344,558
4/15/201519.5222.5119.1722.35494,924
4/14/201518.5519.5518.4219.35249,302
4/13/201518.5718.7518.3718.42176,134
4/10/201518.1718.7918.1618.54220,221
4/9/201518.3518.6117.4318.20341,046
4/8/201519.7019.7018.3518.36576,745
4/7/201517.8719.8117.8019.74389,126
4/6/201516.1217.9416.1217.86232,431
4/2/201515.8216.1815.5916.08162,800
4/1/201516.4916.5515.7915.84204,268
3/31/201516.2816.5615.8916.51161,848
3/30/201516.8416.9815.9316.50234,735
3/27/201516.7016.9416.1916.72155,141
3/26/201517.1317.5716.7816.80195,821
3/25/201517.6817.9117.0017.02151,773
3/24/201517.0917.7617.0917.69184,747
3/23/201516.7517.5516.7517.35272,398
3/20/201515.7217.0315.7116.80958,975
3/19/201515.5315.9815.3315.59238,759
3/18/201515.4115.8114.9515.78320,988
3/17/201515.5015.7515.1015.52255,946
3/16/201516.7517.0015.5415.64242,377
3/13/201516.9417.4916.1916.81197,363
3/12/201516.8817.3216.7017.15194,812
3/11/201517.0417.4916.4016.71214,247
  • Showing 1-100 of 712 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!