$22.03 -0.03 (%) Geospace Technologies Corp - NASDAQ

Dec. 8, 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
12/8/201622.1722.4421.6522.0361,228
12/7/201621.9922.3521.7322.0643,693
12/6/201621.8422.2021.5722.0955,738
12/5/201620.6322.1320.6321.98134,912
12/2/201620.7520.9720.2920.4543,137
12/1/201621.5321.5320.7220.8566,390
11/30/201620.6921.6520.6921.1791,085
11/29/201620.6220.7219.9620.2657,638
11/28/201621.4121.4320.5220.7949,633
11/25/201621.0221.4220.8121.2528,271
11/23/201621.2921.3120.6221.1365,154
11/22/201621.1221.8121.0621.25129,516
11/21/201621.6521.7120.9421.0579,551
11/18/201619.6921.4419.5521.3381,242
11/17/201620.6021.0019.2219.5292,116
11/16/201621.2622.0220.8121.42116,931
11/15/201621.9822.5421.1721.6575,323
11/14/201622.0322.3021.3621.7987,280
11/11/201621.8422.2721.3421.91110,762
11/10/201621.0022.3620.9121.86140,337
11/9/201619.4120.8819.3020.8783,390
11/8/201619.2319.6218.9519.4133,279
11/7/201618.8019.5018.6419.33102,278
11/4/201618.3818.7618.2318.5537,293
11/3/201618.3218.6917.9018.4746,325
11/2/201618.0818.4018.0818.2371,486
11/1/201618.6218.7218.0918.2848,446
10/31/201618.3718.5518.1318.4345,761
10/28/201618.6618.9518.2618.5748,922
10/27/201618.5518.8318.3818.7426,954
10/26/201618.0918.5617.7518.2940,453
10/25/201618.2818.5818.1618.3036,312
10/24/201617.6218.5717.5818.3744,462
10/21/201617.2917.9417.2117.6245,611
10/20/201617.4917.7816.7717.5938,036
10/19/201617.6018.0217.5517.6745,107
10/18/201617.7317.8917.0817.4641,354
10/17/201617.4417.8316.9117.4036,117
10/14/201617.8618.0617.1417.4540,059
10/13/201618.7918.9417.4817.73102,465
10/12/201618.8419.1318.5618.9231,535
10/11/201619.4519.4518.5418.9636,565
10/10/201619.6419.9119.1119.4854,891
10/7/201619.6519.7619.0219.3156,349
10/6/201620.3520.6219.6319.7251,712
10/5/201619.6620.4619.0720.1862,177
10/4/201619.4419.5218.6619.3738,088
10/3/201619.5019.8519.1919.2451,967
9/30/201619.5619.8019.3219.4876,174
9/29/201619.1819.9619.1019.3843,132
9/28/201618.7919.4318.5619.0979,578
9/27/201618.3319.0118.3218.6655,343
9/26/201618.2219.0318.2218.6174,415
9/23/201618.2918.5017.7118.1443,800
9/22/201618.0418.4917.8418.4658,960
9/21/201617.1317.9117.1317.6859,358
9/20/201616.9816.9816.4516.8542,838
9/19/201617.5817.8616.7717.0058,288
9/16/201617.2817.4916.9617.3782,719
9/15/201617.1717.5117.1017.4422,982
9/14/201617.2917.4216.8917.0535,567
9/13/201617.5817.6117.0517.1256,445
9/12/201617.1917.9517.1117.9442,607
9/9/201618.2218.4917.2717.3966,734
9/8/201618.1618.7018.0918.5857,895
9/7/201618.6718.6717.9117.9663,207
9/6/201618.1418.5517.9118.4665,764
9/2/201617.6718.2717.6018.2054,126
9/1/201617.5817.9217.0817.4172,954
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
  • Showing 1-100 of 1,055 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center