Geospace Technologies Corporation Historical Stock Prices

GEOS 
$36.525
*  
0.775
2.08%
Get GEOS Alerts
*Delayed - data as of Sep. 30, 2014 11:22 ET  -  Find a broker to begin trading GEOS now
Exchange: NASDAQ
Industry: Capital Goods
Community Rating:
View:    GEOS Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-JUN-2014 TO 29-SEP-2014

Date Open High Low Close / Last Volume
11:22  37.25  38.14  36.31  36.525 67,931
09/29/2014 37.37 38.11 36.89 37.3 120,335
09/26/2014 38.41 38.52 37.413 37.92 124,144
09/25/2014 38.75 38.75 37.35 38.26 164,429
09/24/2014 38.27 38.96 37.57 38.92 108,702
09/23/2014 38.15 38.53 37.56 38.12 171,796
09/22/2014 39.13 39.13 37.48 38.25 277,621
09/19/2014 40.58 40.87 38.47 39.41 311,457
09/18/2014 41.61 41.985 40 40.42 182,843
09/17/2014 41.3 42.65 40.9 41.55 181,885
09/16/2014 41.19 41.71 40.58 41.2 164,086
09/15/2014 40.95 42.21 39.85 41.24 221,496
09/12/2014 42.52 42.52 40.27 41.05 278,962
09/11/2014 39.86 42.72 39.86 42.49 381,427
09/10/2014 39.73 40.21 39.08 40.15 121,403
09/09/2014 39.22 40 38.62 39.75 237,924
09/08/2014 39.24 39.7 38.86 39.33 114,783
09/05/2014 39.65 40.4004 39.05 39.51 115,289
09/04/2014 40.8 41.68 39.37 39.7 174,285
09/03/2014 40.76 41.37 40.18 40.79 265,393
09/02/2014 41.11 41.68 40.11 40.44 160,600
08/29/2014 40.73 41.174 40.13 41.12 94,748
08/28/2014 41.55 42.22 40.57 40.73 161,716
08/27/2014 42.45 42.76 41.5803 41.73 133,123
08/26/2014 40.79 42.66 40.73 42.41 155,454
08/25/2014 40.5 41.07 40.23 40.72 174,806
08/22/2014 41.05 41.27 39.95 40.33 217,069
08/21/2014 40.4 41.27 39.03 41.16 153,451
08/20/2014 41.02 41.218 39.86 40.36 135,273
08/19/2014 40.71 41.54 40.71 41.12 130,134
08/18/2014 39.26 40.635 38.88 40.61 202,750
08/15/2014 38.88 39.49 38.17 38.98 126,352
08/14/2014 39.54 40.062 38.44 38.64 185,991
08/13/2014 39.28 40.15 39.1 39.38 183,827
08/12/2014 40.28 40.71 39.022 39.16 198,144
08/11/2014 39.53 40.79 39.32 40.55 319,099
08/08/2014 39.67 40.99 38.775 39.19 242,161
08/07/2014 35.13 41.27 34.01 39.5 1,270,817
08/06/2014 38.98 39.8799 38.4 38.4 333,215
08/05/2014 39.39 40 38.84 39.12 211,090
08/04/2014 39.7 41.33 38.54 39.62 304,417
08/01/2014 40.37 40.6181 38.28 39.65 392,187
07/31/2014 40.71 41.2 39.77 40.24 229,693
07/30/2014 42.6 42.7 41.18 41.2 290,748
07/29/2014 43.33 43.43 42.36 42.4 173,686
07/28/2014 43.82 44.0618 42.3 43.34 375,111
07/25/2014 43.3 44.01 43.06 43.89 160,323
07/24/2014 43.03 43.97 42.908 43.59 180,453
07/23/2014 43.7 43.88 42.85 43.13 243,270
07/22/2014 43.5 44.22 43.5 43.69 157,228
07/21/2014 42.88 43.5077 42.785 43.2 165,161
07/18/2014 42.87 43.51 42.74 43.01 264,709
07/17/2014 43.75 44.075 42.66 42.89 230,115
07/16/2014 44.08 44.244 43.22 43.93 157,313
07/15/2014 44.66 45.0275 43.795 43.99 241,469
07/14/2014 45.94 45.94 44.58 45.03 228,302
07/11/2014 45.43 46.1399 45.02 45.52 290,620
07/10/2014 48.85 48.85 45.52 45.57 476,897
07/09/2014 51.53 51.935 49.3201 49.52 235,780
07/08/2014 51.18 51.71 49.69 51.39 279,105
07/07/2014 53.97 53.97 50.92 51.4 221,917
07/03/2014 53.26 54.13 53.01 53.94 81,874
07/02/2014 54.43 54.94 52.98 53.13 159,255
07/01/2014 55.18 55.5 54.26 54.42 181,030
06/30/2014 53.54 55.6 53.02 55.08 266,700
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?