Geospace Technologies Corporation Common Stock (Texas) Historical Stock Prices

GEOS 
$15.81
*  
0.48
2.95%
Get GEOS Alerts
*Delayed - data as of Apr. 28, 2016  -  Find a broker to begin trading GEOS now
Exchange: NASDAQ
Industry: Capital Goods
Community Rating:
View:    GEOS Pre-Market
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-JAN-2016 TO 27-APR-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 16.31 16.45 15.75 15.81 57,184
04/27/2016 15.56 16.92 15.07 16.29 61,056
04/26/2016 15.86 16.2 15.26 15.47 80,674
04/25/2016 15.67 15.95 15.25 15.82 142,269
04/22/2016 15.23 15.91 15.23 15.73 104,861
04/21/2016 15.03 15.3 14.6601 15.19 74,088
04/20/2016 14.93 15.1 14.81 14.86 82,834
04/19/2016 14.55 15.05 14.55 14.99 128,628
04/18/2016 13.91 15.05 13.6801 14.42 85,756
04/15/2016 13.83 14.49 13.51 14.32 52,253
04/14/2016 14.3 14.3 13.79 14.03 80,949
04/13/2016 14.11 14.84 13.88 14.29 139,600
04/12/2016 13.26 14.16 13.13 14.06 100,846
04/11/2016 13.32 13.64 13.01 13.13 90,063
04/08/2016 13.13 13.52 13.01 13.17 55,327
04/07/2016 13 13.34 12.7 12.84 72,794
04/06/2016 12.53 13.39 12.15 13.24 109,430
04/05/2016 12.51 12.885 12.3 12.4 90,591
04/04/2016 12.13 13.03 12.04 12.63 152,469
04/01/2016 12.09 12.49 11.82 12.2 122,681
03/31/2016 12.84 13.15 12.33 12.34 105,693
03/30/2016 12.51 13.188 12.14 12.88 173,699
03/29/2016 11.67 12.37 11.24 12.35 142,744
03/28/2016 11.56 12.2 11.2 11.9 126,291
03/24/2016 11.38 11.76 11.2 11.53 99,198
03/23/2016 12.13 12.38 11.36 11.42 110,880
03/22/2016 12.17 12.66 12.03 12.38 78,635
03/21/2016 11.92 12.44 11.78 12.41 55,397
03/18/2016 12.48 12.776 11.65 11.99 156,934
03/17/2016 11.66 12.59 11.52 12.33 89,731
03/16/2016 11.55 11.92 11.28 11.64 74,313
03/15/2016 12.01 12.01 11.05 11.535 124,020
03/14/2016 12.23 12.88 12.08 12.28 199,442
03/11/2016 11.81 12.75 11.55 12.47 158,908
03/10/2016 12.14 12.15 11.35 11.62 244,412
03/09/2016 12.23 12.65 11.75 12.15 170,092
03/08/2016 14.01 14.567 11.96 12.01 297,607
03/07/2016 13.72 14.36 13.63 14.12 405,134
03/04/2016 14.17 14.4 13.2642 13.65 328,821
03/03/2016 13.7 14.69 13.7 13.98 454,184
03/02/2016 12.61 13.81 12.2273 13.81 241,270
03/01/2016 11.45 12.73 10.61 12.7 347,893
02/29/2016 10.64 11.79 10.58 11.17 316,066
02/26/2016 10.26 11.28 10.19 10.58 429,320
02/25/2016 10.01 10.3 9.3 10.04 193,444
02/24/2016 9.32 10.4 9.24 10.09 188,615
02/23/2016 9.79 10.295 9.465 9.56 161,378
02/22/2016 9.45 10.34 9.45 9.89 140,204
02/19/2016 9.27 9.46 8.97 9.18 111,616
02/18/2016 10.29 10.32 9.09 9.49 154,371
02/17/2016 9.63 10.54 9.37 10.1 162,470
02/16/2016 10.51 10.9049 8.9 9.47 238,508
02/12/2016 9.63 10.67 9.34 10.28 213,080
02/11/2016 9.08 9.52 8.63 9.41 139,088
02/10/2016 9.65 9.82 9 9.17 165,613
02/09/2016 9.66 10.395 9.24 9.68 121,047
02/08/2016 10 10.22 9.14 9.81 183,627
02/05/2016 9.84 10.54 9.52 10.19 204,485
02/04/2016 9.08 11.5 9.08 10.01 327,725
02/03/2016 9.47 9.49 8.73 9.32 213,079
02/02/2016 9.65 9.8183 9.06 9.24 204,304
02/01/2016 10.58 10.78 10.02 10.02 212,876
01/29/2016 10.06 10.84 10.06 10.81 179,348
01/28/2016 10.16 10.5289 9.955 10.03 143,103
01/27/2016 9.3 10.19 9.19 9.8 167,447
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?