Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Geospace Technologie (NQ: GEOS )

11.88 -0.27 (-2.22%)
Official Closing Price Updated: 4:15 PM EDT, May 1, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 29, 2013 87.20 87.91 85.74 87.27 0 +0.41(+0.47%)
Nov 27, 2013 88.29 88.50 85.93 86.86 0 -2.08(-2.34%)
Nov 26, 2013 83.98 89.41 81.58 88.94 0 +4.17(+4.92%)
Nov 25, 2013 91.51 91.51 83.50 84.77 602,630 -6.87(-7.50%)
Nov 22, 2013 100.51 100.51 90.46 91.64 0 -7.04(-7.13%)
Nov 21, 2013 97.10 99.66 96.37 98.68 182,135 +2.18(+2.26%)
Nov 20, 2013 97.36 99.46 95.80 96.50 0 -1.06(-1.09%)
Nov 19, 2013 103.20 103.20 97.03 97.56 163,697 -5.99(-5.78%)
Nov 18, 2013 105.85 107.93 101.38 103.55 0 -2.00(-1.89%)
Nov 15, 2013 102.20 105.88 98.41 105.55 0 +3.67(+3.60%)
Nov 14, 2013 101.13 103.54 100.44 101.88 0 +2.57(+2.59%)
Nov 12, 2013 98.31 99.49 97.50 99.31 0 +0.20(+0.20%)
Nov 11, 2013 98.15 100.43 97.79 99.11 0 +0.47(+0.48%)
Nov 08, 2013 97.42 100.52 95.91 98.64 0 +1.04(+1.07%)
Nov 07, 2013 99.80 99.80 97.14 97.60 109,127 -1.64(-1.65%)
Nov 06, 2013 99.60 100.80 97.57 99.24 70,261 +0.65(+0.66%)
Nov 05, 2013 98.55 100.97 97.84 98.59 0 -0.69(-0.70%)
Nov 04, 2013 95.92 99.50 95.64 99.28 185,484 +3.66(+3.83%)
Nov 01, 2013 97.17 97.21 94.58 95.62 0 -1.80(-1.85%)
Oct 31, 2013 98.84 99.20 96.75 97.42 0 -1.28(-1.30%)
Oct 30, 2013 98.00 99.60 96.00 98.70 151,864 +1.30(+1.33%)
Oct 29, 2013 88.99 99.50 88.98 97.40 0 +9.97(+11.40%)
Oct 28, 2013 88.21 89.12 87.23 87.43 0 -0.98(-1.11%)
Oct 25, 2013 87.95 88.89 86.64 88.41 0 +1.00(+1.14%)
Oct 24, 2013 88.98 88.98 86.40 87.41 103,262 -1.11(-1.25%)
Oct 23, 2013 89.06 89.81 87.30 88.52 0 -1.44(-1.60%)
Oct 22, 2013 91.44 91.66 89.69 89.96 83,076 -1.13(-1.24%)
Oct 21, 2013 89.72 91.95 89.72 91.09 71,023 +1.39(+1.55%)
Oct 18, 2013 90.28 91.11 89.13 89.70 131,311 +0.20(+0.23%)
Oct 17, 2013 88.75 91.48 88.02 89.50 231,441 +0.18(+0.20%)
Oct 16, 2013 88.01 89.80 86.96 89.32 95,202 +2.31(+2.65%)
Oct 15, 2013 87.91 88.53 85.99 87.01 64,856 -1.15(-1.30%)
Oct 14, 2013 87.75 88.50 86.26 88.16 107,487 -0.41(-0.46%)
Oct 11, 2013 84.01 88.75 84.01 88.57 0 +5.27(+6.33%)
Oct 10, 2013 80.86 83.64 79.60 83.30 129,903 +3.46(+4.33%)
Oct 09, 2013 81.91 82.86 79.67 79.84 188,881 -2.05(-2.50%)
Oct 08, 2013 83.03 83.52 81.07 81.89 136,637 -0.89(-1.08%)
Oct 07, 2013 85.04 85.04 82.25 82.78 0 -2.73(-3.19%)
Oct 04, 2013 84.36 85.99 83.50 85.51 0 +0.99(+1.17%)
Oct 03, 2013 86.44 87.19 83.27 84.52 0 -1.69(-1.96%)
Oct 02, 2013 82.22 86.60 80.78 86.21 218,664 +3.18(+3.83%)
Oct 01, 2013 84.26 85.45 82.76 83.03 119,475 -0.84(-1.00%)
Sep 27, 2013 82.00 84.59 82.00 83.87 0 +1.15(+1.39%)
Sep 26, 2013 81.11 83.12 81.09 82.72 170,954 +2.14(+2.66%)
Sep 25, 2013 77.93 80.87 77.93 80.58 115,845 +3.14(+4.05%)
Sep 24, 2013 77.80 77.86 76.07 77.44 113,884 -0.39(-0.50%)
Sep 23, 2013 77.36 78.30 75.90 77.83 96,320 +0.54(+0.70%)
Sep 20, 2013 79.51 79.55 76.68 77.29 0 -2.24(-2.82%)
Sep 19, 2013 79.16 79.99 78.50 79.53 0 +1.01(+1.29%)
Sep 18, 2013 79.78 79.98 77.50 78.52 0 -0.96(-1.21%)
Sep 17, 2013 77.98 79.90 77.38 79.48 0 +1.39(+1.78%)
Sep 16, 2013 77.90 78.53 77.65 78.09 0 +0.44(+0.57%)
Sep 13, 2013 77.63 78.25 76.68 77.65 0 +0.39(+0.50%)
Sep 12, 2013 76.50 77.91 76.06 77.26 0 +0.90(+1.18%)
Sep 11, 2013 75.88 78.31 75.14 76.36 0 +0.50(+0.66%)
Sep 10, 2013 75.64 75.98 74.18 75.86 103,120 +0.81(+1.08%)
Sep 09, 2013 71.70 75.95 68.04 75.05 0 +3.40(+4.75%)
Sep 06, 2013 71.86 72.51 70.42 71.65 0 +0.07(+0.10%)
Sep 05, 2013 71.71 72.54 70.55 71.58 0 -0.19(-0.26%)
Sep 04, 2013 70.00 72.00 69.94 71.77 0 +1.88(+2.69%)
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.