Geospace Technologies Corporation Historical Stock Prices

GEOS 
$64.64
*  
1.58
 negative 
2.51%
Get GEOS Alerts
*Delayed - data as of Apr. 16, 2014 15:17 ET 
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 15-JAN-2014 TO 15-APR-2014

Date Open High Low Close / Last Volume
15:17  63.83  64.98  63.48  64.64 150,323
04/15/2014 63.05 64.2 60.83 63.06 231,905
04/14/2014 61.68 63.1 60.39 62.86 192,842
04/11/2014 61.12 61.69 59.9 60.83 210,588
04/10/2014 64.18 64.73 60.99 61.62 139,501
04/09/2014 64.01 64.76 62.04 64.42 162,457
04/08/2014 61.04 63.93 60.1304 63.54 323,153
04/07/2014 61.78 62.23 59.44 60.79 222,476
04/04/2014 65.23 65.36 61.44 62.23 177,330
04/03/2014 65.88 66.21 64.64 64.8 127,053
04/02/2014 63.68 65.92 63.5 65.48 219,158
04/01/2014 66.43 66.43 63.16 63.57 311,077
03/31/2014 66.58 66.58 63.5318 66.17 281,179
03/28/2014 64.69 66.95 63.51 66.04 195,137
03/27/2014 65.34 65.34 62.59 64.64 269,421
03/26/2014 67.85 67.85 65.12 65.25 193,465
03/25/2014 67.24 67.48 65.1 67.13 320,903
03/24/2014 64 69.02 64 66.77 585,614
03/21/2014 74.68 76.15 60.7 62.89 1,028,889
03/20/2014 72.32 76.67 71.62 74.05 233,447
03/19/2014 72.15 73.2 71.95 72.36 153,444
03/18/2014 70.96 72.0396 70.61 71.98 238,283
03/17/2014 71.64 72.194 70.62 70.77 119,254
03/14/2014 71.22 71.95 70.5 71.04 139,273
03/13/2014 72.97 73.492 70.556 71.17 106,533
03/12/2014 73.06 74.09 71.632 72.64 118,454
03/11/2014 75.21 76.6 73.6 73.75 241,450
03/10/2014 76.7 77.59 74.01 74.9 134,901
03/07/2014 77.16 77.86 75.53 76.57 148,684
03/06/2014 75.99 76.95 75.178 76.51 96,107
03/05/2014 74.79 75.995 74.46 75.1 86,243
03/04/2014 75.27 77.41 74.84 75.08 240,547
03/03/2014 76.5 76.95 73.5 74.2 180,228
02/28/2014 75.27 77.79 75.27 76.77 171,863
02/27/2014 73.8 75.12 73.01 75.11 104,821
02/26/2014 73.56 74.54 73.02 73.84 153,134
02/25/2014 74.17 74.41 73.17 73.22 183,674
02/24/2014 72.97 74.78 72.68 73.87 133,593
02/21/2014 74.33 75.3562 72.45 72.65 171,472
02/20/2014 74.06 74.73 73.17 73.73 100,363
02/19/2014 74.88 75.27 73.67 73.78 188,941
02/18/2014 73.02 75.325 72.6 74.68 240,459
02/14/2014 72.98 73.73 71.57 72.31 112,860
02/13/2014 71.9 73.5762 71.32 72.71 128,016
02/12/2014 72.72 73.38 71.26 72.22 210,713
02/11/2014 71.6 74.2196 71.6 72.42 194,503
02/10/2014 71.19 71.81 69 71.7 242,860
02/07/2014 70.6 71.67 69.86 70.97 386,712
02/06/2014 72.21 73 65.55 69.96 935,612
02/05/2014 78.85 78.85 73.37 73.49 284,296
02/04/2014 74.98 79.27 74.8175 79 196,004
02/03/2014 79.54 79.935 74.1103 74.35 308,056
01/31/2014 79.22 80.6 79.03 79.52 154,451
01/30/2014 80.95 81.79 80.51 80.92 127,939
01/29/2014 80.72 82.36 80.03 80.43 162,968
01/28/2014 80.56 81.614 80 81.14 182,013
01/27/2014 82.41 84.01 78.41 80.47 267,322
01/24/2014 83.29 84.29 80.695 81.92 194,819
01/23/2014 86.71 88.258 82.11 83.33 272,797
01/22/2014 87.27 87.934 86.61 86.89 126,348
01/21/2014 86.14 87.68 86.01 86.69 149,105
01/17/2014 85.53 86.51 84.6 85.06 89,120
01/16/2014 86.83 87.506 85.17 85.39 133,168
01/15/2014 86.42 87.9 86.16 87.35 120,504
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 your brokers before you trade


Want to trade FX?