Geospace Technologies Corporation Historical Stock Prices

GEOS 
$26.8
*  
0.86
3.32%
Get GEOS Alerts
*Delayed - data as of Dec. 18, 2014  -  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 18-SEP-2014 TO 18-DEC-2014

Date Open High Low Close / Last Volume
16:00  26.54  27.41  26.07  26.80 307,804
12/18/2014 26.54 27.41 26.07 26.8 307,688
12/17/2014 24.4 26.48 24.17 25.94 332,995
12/16/2014 24.13 25.76 24.07 24.58 444,548
12/15/2014 25.36 25.74 24.16 24.27 284,355
12/12/2014 24.92 25.28 24.3 24.93 242,392
12/11/2014 26.35 26.79 25.02 25.38 336,917
12/10/2014 26.49 27.39 26.16 26.44 379,474
12/09/2014 24.42 27.31 24.42 27.11 329,334
12/08/2014 25.76 26.01 24.57 24.7 303,720
12/05/2014 25.16 26.03 24.77 25.87 415,119
12/04/2014 27.17 27.17 24.97 25.2 440,622
12/03/2014 27 28.74 26.88 27.48 338,442
12/02/2014 25.81 27.49 25.35 26.96 584,368
12/01/2014 26.8 27.41 24.725 26.07 576,593
11/28/2014 27.34 27.84 25.76 26.36 359,257
11/26/2014 27.83 28.61 27.09 28.27 429,609
11/25/2014 28.09 29.17 27.86 27.97 350,617
11/24/2014 29.25 29.75 27.6 28.08 566,628
11/21/2014 29.95 31.857 28.25 29.54 902,512
11/20/2014 31.04 32.7 30.99 32.49 256,683
11/19/2014 33.4 33.4 30.733 31.04 403,548
11/18/2014 32.65 33.94 32.5 33.41 318,567
11/17/2014 33.4 33.4 31.46 32.55 411,304
11/14/2014 31.47 33.77 31.27 33.34 389,814
11/13/2014 32.59 32.7 30.42 31.28 420,999
11/12/2014 31.72 33.6597 31.29 32.66 304,847
11/11/2014 33.1 33.52 30.84 32.02 597,167
11/10/2014 33.11 34.0625 32.07 32.92 262,903
11/07/2014 32.3 33.47 31.95 32.98 303,435
11/06/2014 31.77 32.88 31.12 32.21 281,481
11/05/2014 31.03 32.3 30.58 31.85 255,038
11/04/2014 31 31.7899 30.39 30.85 228,464
11/03/2014 30.74 32.34 30.64 31.28 284,166
10/31/2014 31.2 31.25 30.06 30.79 181,183
10/30/2014 29.95 30.87 29.09 30.45 173,614
10/29/2014 30.4 31.44 29.7356 29.99 202,960
10/28/2014 28.47 30.4 28.19 30.25 242,225
10/27/2014 28.62 28.7288 27.73 28.32 156,230
10/24/2014 29.69 30.72 28.71 29.07 165,394
10/23/2014 29.15 30.21 28.68 29.79 165,905
10/22/2014 29.21 30.0984 28.58 28.65 196,234
10/21/2014 29.55 30.15 28.83 29.12 254,699
10/20/2014 28.08 29.3 27.52 29.27 244,780
10/17/2014 31.24 31.52 27.71 28.01 364,573
10/16/2014 29 31.63 29 31.18 258,476
10/15/2014 27.51 30.04 27.21 29.7 435,548
10/14/2014 27.805 28.69 27.2 27.88 522,036
10/13/2014 27.44 28.2899 27.092 27.59 546,713
10/10/2014 27.97 28.28 26.62 27.38 558,135
10/09/2014 29.11 29.28 28.06 28.16 495,164
10/08/2014 29.49 29.73 27.89 29.24 520,678
10/07/2014 30.5 30.71 29.45 29.52 671,940
10/06/2014 32.1 32.7167 30.44 30.69 516,616
10/03/2014 33.29 33.93 32.04 32.11 377,623
10/02/2014 31.71 33.15 31.32 32.88 363,772
10/01/2014 35.32 35.32 31.45 32.01 698,745
09/30/2014 37.25 38.14 35 35.15 447,389
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
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?