Geospace Technologie (NQ: GEOS )

13.04 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 16.65 16.78 16.11 16.54 38,151 -0.05(-0.30%)
Apr 27, 2017 16.77 17.04 16.41 16.59 34,614 -0.25(-1.48%)
Apr 26, 2017 16.60 17.00 16.60 16.84 53,080 +0.23(+1.38%)
Apr 25, 2017 15.96 16.76 15.80 16.61 33,601 +0.76(+4.79%)
Apr 24, 2017 15.63 16.04 15.32 15.85 39,461 +0.57(+3.73%)
Apr 21, 2017 15.03 15.63 14.96 15.28 43,395 +0.20(+1.33%)
Apr 20, 2017 15.38 15.44 14.99 15.08 44,352 -0.25(-1.63%)
Apr 19, 2017 15.38 15.45 14.99 15.33 44,228 +0.03(+0.20%)
Apr 18, 2017 15.46 15.46 15.07 15.30 23,151 -0.21(-1.35%)
Apr 17, 2017 15.07 15.65 14.90 15.51 48,340 +0.56(+3.75%)
Apr 13, 2017 15.06 15.21 14.80 14.95 32,713 -0.10(-0.66%)
Apr 12, 2017 15.38 15.56 14.95 15.05 19,207 -0.29(-1.89%)
Apr 11, 2017 15.23 15.48 14.93 15.34 34,896 +0.12(+0.79%)
Apr 10, 2017 15.38 15.66 15.12 15.22 30,660 -0.07(-0.46%)
Apr 07, 2017 15.68 15.80 15.20 15.29 31,342 -0.23(-1.48%)
Apr 06, 2017 14.69 15.72 14.66 15.52 41,212 +0.92(+6.30%)
Apr 05, 2017 15.50 15.62 14.52 14.60 53,879 -0.70(-4.58%)
Apr 04, 2017 15.33 15.67 15.01 15.30 35,597 +0.02(+0.13%)
Apr 03, 2017 16.36 16.36 15.28 15.28 44,920 -0.95(-5.85%)
Mar 31, 2017 15.98 16.28 15.85 16.23 58,402 +0.17(+1.06%)
Mar 30, 2017 15.94 16.06 15.39 16.06 68,850 +0.07(+0.44%)
Mar 29, 2017 15.52 16.12 15.52 15.99 64,177 +0.35(+2.24%)
Mar 28, 2017 15.02 15.65 14.74 15.64 53,369 +0.53(+3.51%)
Mar 27, 2017 14.68 15.17 14.21 15.11 53,072 +0.02(+0.13%)
Mar 24, 2017 14.86 15.42 14.70 15.09 37,909 +0.17(+1.14%)
Mar 23, 2017 14.30 14.93 14.16 14.92 32,421 +0.50(+3.47%)
Mar 22, 2017 14.95 15.02 14.15 14.42 49,463 -0.65(-4.31%)
Mar 21, 2017 15.66 15.66 14.88 15.07 35,326 -0.53(-3.40%)
Mar 20, 2017 15.73 15.73 15.12 15.60 55,929 -0.01(-0.06%)
Mar 17, 2017 15.70 15.90 15.26 15.61 175,620 +0.05(+0.32%)
Mar 16, 2017 15.64 15.64 15.11 15.56 51,295 +0.06(+0.39%)
Mar 15, 2017 14.94 15.63 14.69 15.50 73,604 +0.71(+4.80%)
Mar 14, 2017 14.54 14.87 14.14 14.79 72,873 +0.10(+0.68%)
Mar 13, 2017 14.61 14.82 14.16 14.69 51,018 +0.12(+0.82%)
Mar 10, 2017 14.29 14.74 13.82 14.57 68,937 +0.49(+3.48%)
Mar 09, 2017 14.23 14.30 13.80 14.08 50,064 -0.25(-1.74%)
Mar 08, 2017 14.81 14.90 14.26 14.33 45,822 -0.38(-2.58%)
Mar 07, 2017 15.25 15.38 14.61 14.71 45,806 -0.50(-3.29%)
Mar 06, 2017 15.31 15.43 14.56 15.21 72,295 -0.28(-1.81%)
Mar 03, 2017 15.90 15.97 15.14 15.49 70,667 -0.41(-2.58%)
Mar 02, 2017 16.47 16.62 15.84 15.90 47,655 -0.74(-4.45%)
Mar 01, 2017 16.73 17.63 16.53 16.64 69,274 +0.13(+0.79%)
Feb 28, 2017 17.50 17.52 16.41 16.51 71,723 -1.11(-6.30%)
Feb 27, 2017 17.68 18.00 17.57 17.62 59,823 -0.14(-0.79%)
Feb 24, 2017 17.64 17.96 17.56 17.76 41,588 -0.10(-0.56%)
Feb 23, 2017 18.21 18.21 17.56 17.86 30,842 -0.13(-0.72%)
Feb 22, 2017 18.88 18.96 17.87 17.99 56,800 -0.94(-4.97%)
Feb 21, 2017 18.91 19.53 18.86 18.93 41,080 +0.05(+0.26%)
Feb 17, 2017 18.88 18.88 18.88 0 -0.31(-1.62%)
Feb 16, 2017 19.37 19.37 18.83 19.19 36,091 -0.16(-0.83%)
Feb 15, 2017 19.09 19.83 19.09 19.35 26,951 +0.09(+0.47%)
Feb 14, 2017 20.23 20.23 19.09 19.26 67,848 -1.10(-5.40%)
Feb 13, 2017 20.50 21.20 20.24 20.36 47,580 -0.31(-1.50%)
Feb 10, 2017 19.82 21.02 19.68 20.67 52,858 +1.14(+5.84%)
Feb 09, 2017 20.49 20.75 19.47 19.53 122,974 -1.38(-6.60%)
Feb 08, 2017 21.60 21.82 20.44 20.91 116,401 -0.86(-3.95%)
Feb 07, 2017 22.82 22.90 21.61 21.77 44,953 -1.10(-4.81%)
Feb 06, 2017 22.98 23.07 22.55 22.87 43,019 -0.14(-0.61%)
Feb 03, 2017 23.05 23.20 22.70 23.01 41,281 +0.13(+0.57%)
Feb 02, 2017 23.20 23.20 22.70 22.88 40,669 -0.29(-1.25%)
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.