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

Geospace Technologie (NQ: GEOS )

13.93 +1.33 (+10.56%)
Streaming Delayed Price Updated: 2:01 PM EDT, May 6, 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 (%)
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%)
Feb 01, 2013 92.07 92.50 89.49 91.89 55,647 +1.73(+1.92%)
Jan 31, 2013 90.21 91.00 82.28 90.16 138,315 +0.00(+0.00%)
Jan 30, 2013 91.19 93.86 89.74 90.16 134,683 -0.84(-0.92%)
Jan 29, 2013 91.00 91.66 90.16 91.00 66,632 -0.37(-0.40%)
Jan 28, 2013 93.86 94.06 90.80 91.37 74,867 -1.94(-2.08%)
Jan 25, 2013 93.00 93.93 92.06 93.31 29,044 +0.81(+0.88%)
Jan 24, 2013 91.90 94.25 91.48 92.50 66,351 +1.02(+1.11%)
Jan 23, 2013 91.99 92.22 91.02 91.48 66,761 -0.13(-0.14%)
Jan 22, 2013 92.29 92.29 90.75 91.61 45,784 -0.36(-0.39%)
Jan 18, 2013 90.94 92.11 90.08 91.97 55,087 +0.75(+0.82%)
Jan 17, 2013 90.19 91.99 90.06 91.22 35,811 +0.91(+1.01%)
Jan 16, 2013 92.31 92.56 90.10 90.31 59,445 -1.82(-1.98%)
Jan 15, 2013 89.00 92.50 89.00 92.13 107,274 +3.11(+3.49%)
Jan 14, 2013 91.44 91.44 88.56 89.02 89,477 -2.58(-2.82%)
Jan 11, 2013 93.82 93.85 91.26 91.60 60,984 -1.51(-1.62%)
Jan 10, 2013 93.43 93.53 91.80 93.11 67,396 +0.54(+0.58%)
Jan 09, 2013 92.29 93.28 90.93 92.57 72,373 +0.90(+0.98%)
Jan 08, 2013 91.99 92.00 90.83 91.67 78,731 +0.00(+0.00%)
Jan 07, 2013 90.30 92.13 90.15 91.67 60,610 +1.52(+1.69%)
Jan 04, 2013 90.00 90.66 89.63 90.15 75,648 +0.39(+0.43%)
Jan 03, 2013 89.85 91.39 89.28 89.76 92,875 -0.08(-0.09%)
Jan 02, 2013 90.19 90.43 88.72 89.84 207,984 +0.94(+1.06%)
Dec 31, 2012 87.52 89.13 86.64 88.90 76,617 +1.74(+2.00%)
Dec 28, 2012 84.42 87.74 84.31 87.16 85,300 +2.08(+2.44%)
Dec 27, 2012 85.07 85.11 82.38 85.08 89,531 -0.16(-0.19%)
Dec 26, 2012 85.69 87.14 84.40 85.24 56,900 +0.29(+0.34%)
Dec 24, 2012 86.91 87.02 84.50 84.95 37,116 -2.09(-2.40%)
Dec 21, 2012 86.26 87.30 84.89 87.04 167,787 +0.04(+0.05%)
Dec 20, 2012 84.73 87.00 84.56 87.00 120,436 +1.87(+2.20%)
Dec 19, 2012 84.79 85.33 83.44 85.13 120,939 +0.25(+0.29%)
Dec 18, 2012 80.00 85.40 79.97 84.88 186,899 +5.04(+6.31%)
Dec 17, 2012 78.56 80.00 78.39 79.84 84,193 +1.10(+1.40%)
Dec 14, 2012 77.29 78.98 77.07 78.74 129,661 +1.73(+2.25%)
Dec 13, 2012 76.92 78.24 76.29 77.01 203,705 +1.25(+1.65%)
Dec 12, 2012 70.90 77.49 70.06 75.76 644,301 -4.16(-5.21%)
Dec 11, 2012 79.00 80.33 78.65 79.92 204,583 +1.20(+1.52%)
Dec 10, 2012 78.79 78.93 77.34 78.72 119,726 +0.53(+0.68%)
Dec 07, 2012 77.81 78.90 77.38 78.19 84,495 +0.97(+1.26%)
Dec 06, 2012 76.64 78.14 76.60 77.22 104,599 +0.72(+0.94%)
Dec 05, 2012 77.20 77.20 75.55 76.50 141,993 +0.11(+0.14%)
Dec 04, 2012 77.53 77.97 75.75 76.39 133,277 +0.22(+0.29%)
Nov 30, 2012 75.30 76.24 74.74 76.17 75,922 +0.86(+1.14%)
Nov 29, 2012 75.25 76.87 73.06 75.31 68,064 +0.19(+0.25%)
Nov 28, 2012 75.00 75.37 72.01 75.12 130,466 +0.23(+0.31%)
Nov 27, 2012 72.81 75.50 72.56 74.89 149,169 +1.81(+2.48%)
Nov 26, 2012 72.75 73.52 71.32 73.08 124,038 +0.39(+0.54%)
Nov 23, 2012 73.42 73.42 71.86 72.69 34,431 +0.15(+0.21%)
Nov 21, 2012 73.60 74.50 71.57 72.54 89,159 -0.66(-0.90%)
Nov 20, 2012 75.19 75.44 72.69 73.20 215,364 -1.52(-2.03%)
Nov 19, 2012 73.91 75.48 72.50 74.72 246,307 +2.58(+3.58%)
Nov 16, 2012 66.87 72.97 66.78 72.14 119,319 +5.21(+7.78%)
Nov 15, 2012 66.44 68.20 65.60 66.93 81,623 +1.10(+1.67%)
Nov 14, 2012 65.16 67.81 65.16 65.83 71,727 +0.61(+0.94%)
Nov 13, 2012 65.78 67.77 64.85 65.22 45,021 -1.38(-2.07%)
Nov 12, 2012 65.15 67.56 65.15 66.60 25,840 +1.42(+2.18%)
Nov 09, 2012 65.18 66.29 64.74 65.18 39,743 -0.09(-0.14%)
Nov 08, 2012 66.19 67.84 65.27 65.27 86,583 -1.17(-1.76%)
Nov 07, 2012 69.76 69.76 65.57 66.44 68,107 -3.40(-4.87%)
Nov 06, 2012 69.48 70.32 69.04 69.84 46,439 +0.37(+0.53%)
Nov 05, 2012 64.83 69.84 64.28 69.47 86,499 +5.19(+8.07%)
Nov 02, 2012 66.36 66.36 64.00 64.28 37,805 -1.93(-2.91%)
Nov 01, 2012 65.79 66.99 64.62 66.21 97,033 +1.48(+2.29%)
Oct 31, 2012 66.01 66.01 64.03 64.73 33,198 -0.64(-0.98%)
Oct 26, 2012 64.11 65.37 65.37 65.37 21,300 +0.98(+1.52%)
Oct 25, 2012 64.37 65.17 63.18 64.39 36,794 +0.93(+1.47%)
Oct 24, 2012 66.50 66.50 63.05 63.46 77,284 -2.27(-3.45%)
Oct 23, 2012 65.89 66.96 64.07 65.73 111,758 -0.84(-1.26%)
Oct 19, 2012 70.00 70.16 62.88 66.57 113,365 -3.30(-4.72%)
Oct 18, 2012 70.00 70.50 69.33 69.87 140,800 -0.24(-0.34%)
Oct 17, 2012 69.92 70.11 69.05 70.11 62,986 +0.19(+0.26%)
Oct 16, 2012 70.25 70.92 69.59 69.92 114,472 -0.31(-0.45%)
Oct 15, 2012 68.50 70.24 68.50 70.24 159,670 +1.52(+2.22%)
Oct 12, 2012 66.58 68.85 66.35 68.72 238,962 +1.79(+2.67%)
Oct 11, 2012 62.17 67.19 62.17 66.92 119,786 +4.70(+7.54%)
Oct 10, 2012 61.50 62.44 61.09 62.23 56,122 +0.72(+1.17%)
Oct 09, 2012 61.56 62.33 61.12 61.51 54,964 +0.04(+0.07%)
Oct 08, 2012 62.23 62.23 59.55 61.47 73,244 +0.47(+0.77%)
Oct 05, 2012 62.57 63.49 59.53 60.99 116,854 -2.35(-3.71%)
Oct 04, 2012 61.10 64.97 61.10 63.34 71,722 +1.50(+2.43%)
Oct 03, 2012 62.62 64.36 61.51 61.84 62,264 -1.99(-3.13%)
Oct 02, 2012 64.72 64.72 57.51 63.84 118,884 -1.15(-1.78%)
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.