Geospace Technologie (NQ: GEOS )

13.19 +0.15 (+1.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 84.38 85.09 83.55 84.37 0 +0.05(+0.06%)
Apr 29, 2013 84.47 85.48 84.01 84.32 99,556 -0.52(-0.61%)
Apr 26, 2013 84.49 85.00 84.69 84.84 158,407 +0.03(+0.04%)
Apr 25, 2013 88.49 88.49 83.52 84.81 0 -1.03(-1.20%)
Apr 24, 2013 84.79 88.50 84.17 85.84 240,568 +1.64(+1.95%)
Apr 23, 2013 83.14 84.34 82.60 84.20 179,434 +1.60(+1.94%)
Apr 22, 2013 82.15 83.17 80.83 82.60 128,295 +0.28(+0.34%)
Apr 19, 2013 85.00 85.49 81.03 82.32 133,188 -1.94(-2.30%)
Apr 18, 2013 84.85 86.42 83.32 84.26 162,818 -0.04(-0.05%)
Apr 17, 2013 88.00 88.00 83.07 84.30 195,738 -4.55(-5.12%)
Apr 16, 2013 90.21 92.35 88.69 88.85 168,493 -0.40(-0.45%)
Apr 15, 2013 93.86 94.50 88.45 89.25 217,572 -5.68(-5.98%)
Apr 12, 2013 95.38 95.75 93.40 94.93 110,360 -0.58(-0.61%)
Apr 11, 2013 94.03 95.79 93.63 95.51 121,487 +1.04(+1.10%)
Apr 10, 2013 93.12 94.98 93.10 94.47 139,812 +0.79(+0.84%)
Apr 09, 2013 94.13 94.89 92.02 93.68 126,861 +0.66(+0.71%)
Apr 08, 2013 92.85 94.39 92.01 93.02 99,559 +1.89(+2.07%)
Apr 05, 2013 89.85 92.34 89.85 91.13 89,980 -0.41(-0.45%)
Apr 04, 2013 91.40 93.19 90.05 91.54 136,278 +0.29(+0.32%)
Apr 03, 2013 97.90 98.07 87.33 91.25 446,896 -7.03(-7.15%)
Apr 02, 2013 100.57 102.40 97.66 98.28 233,217 -2.76(-2.73%)
Apr 01, 2013 108.11 108.86 99.63 101.04 237,556 -6.88(-6.38%)
Mar 28, 2013 105.55 108.74 104.45 107.92 149,203 +2.98(+2.84%)
Mar 27, 2013 107.32 107.32 104.58 104.94 110,139 -2.79(-2.59%)
Mar 26, 2013 105.88 108.00 105.88 107.73 89,403 +1.87(+1.77%)
Mar 25, 2013 109.71 110.33 105.01 105.86 127,901 -3.97(-3.61%)
Mar 22, 2013 109.21 110.67 108.22 109.83 117,040 +1.29(+1.19%)
Mar 21, 2013 106.07 111.36 105.74 108.54 163,427 +2.72(+2.57%)
Mar 20, 2013 107.18 108.70 105.80 105.82 159,026 -0.66(-0.62%)
Mar 19, 2013 108.35 110.96 104.94 106.48 123,380 -1.01(-0.94%)
Mar 18, 2013 107.10 108.66 104.64 107.49 87,691 +0.33(+0.31%)
Mar 15, 2013 108.83 109.19 106.53 107.16 155,149 -1.41(-1.30%)
Mar 14, 2013 108.02 109.07 106.30 108.57 105,256 +0.32(+0.30%)
Mar 13, 2013 108.89 109.19 105.65 108.25 98,784 -1.07(-0.98%)
Mar 12, 2013 110.88 113.11 107.57 109.32 122,156 -1.56(-1.41%)
Mar 11, 2013 110.22 111.70 109.00 110.88 135,343 +1.38(+1.26%)
Mar 08, 2013 108.88 109.62 105.65 109.50 120,867 +2.00(+1.86%)
Mar 07, 2013 108.21 108.38 106.36 107.50 86,207 -0.93(-0.86%)
Mar 06, 2013 106.48 108.98 104.62 108.43 110,021 +2.86(+2.71%)
Mar 05, 2013 105.54 107.39 105.09 105.57 120,837 +1.34(+1.29%)
Mar 04, 2013 102.50 104.98 101.50 104.23 187,325 +1.79(+1.75%)
Mar 01, 2013 96.45 103.00 96.45 102.44 211,172 +5.12(+5.26%)
Feb 28, 2013 98.12 98.39 96.57 97.32 104,323 -2.72(-2.72%)
Feb 27, 2013 96.75 101.00 96.75 100.04 71,085 +3.29(+3.40%)
Feb 26, 2013 98.31 99.73 96.05 96.75 129,909 -4.97(-4.89%)
Feb 22, 2013 101.03 103.07 100.22 101.72 79,687 +1.32(+1.31%)
Feb 21, 2013 105.27 106.36 100.02 100.40 105,746 -6.09(-5.72%)
Feb 20, 2013 110.00 111.16 106.32 106.49 117,949 -3.25(-2.96%)
Feb 19, 2013 104.44 111.69 104.44 109.74 166,035 +6.39(+6.18%)
Feb 15, 2013 105.63 105.63 102.60 103.35 90,867 -1.94(-1.84%)
Feb 14, 2013 103.84 106.49 103.31 105.29 104,192 +0.30(+0.29%)
Feb 13, 2013 106.23 106.61 104.78 104.99 107,993 -0.90(-0.85%)
Feb 12, 2013 107.65 107.81 105.50 105.89 244,270 -1.45(-1.35%)
Feb 11, 2013 109.78 109.78 105.33 107.34 125,384 -2.15(-1.96%)
Feb 08, 2013 111.33 111.33 107.28 109.49 132,104 -0.71(-0.64%)
Feb 07, 2013 99.20 113.73 98.13 110.20 519,009 +16.38(+17.46%)
Feb 06, 2013 92.82 94.94 91.73 93.82 118,012 +0.91(+0.98%)
Feb 04, 2013 92.20 93.87 90.60 92.91 142,257 +1.02(+1.11%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.