Quantcast

Geospace Technologies Corporation Common Stock (Texas) Historical Stock Prices

GEOS 
$13.91
*  
0.35
2.58%
Get GEOS Alerts
*Delayed - data as of Aug. 20, 2018  -  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 20-MAY-2018 TO 20-AUG-2018

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 13.57 13.92 13.55 13.91 26,502
08/20/2018 13.57 13.92 13.55 13.91 26,502
08/17/2018 13.47 13.62 13.35 13.56 10,999
08/16/2018 13.38 13.55 13.11 13.48 19,428
08/15/2018 13.21 13.39 13.14 13.37 47,613
08/14/2018 13.03 13.41 13.03 13.36 22,022
08/13/2018 13.3 13.35 12.78 13 44,238
08/10/2018 13.03 13.43 12.79 13.34 75,303
08/09/2018 13.035 13.13 12.82 13.05 68,513
08/08/2018 12.77 13.28 12.725 13.05 106,732
08/07/2018 13.25 13.31 12.68 12.76 173,074
08/06/2018 13.5 13.5 12.92 13.24 141,858
08/03/2018 13.8 13.98 13.11 13.53 101,335
08/02/2018 13.95 14.1 13.8401 13.94 108,454
08/01/2018 13.99 14.08 13.8 14.06 49,208
07/31/2018 13.91 14.24 13.85 14.07 30,176
07/30/2018 14.57 14.82 13.661 13.9 100,937
07/27/2018 14.54 14.62 14.24 14.54 48,495
07/26/2018 14.5 14.64 14.26 14.55 48,943
07/25/2018 14.34 14.62 14.28 14.51 56,332
07/24/2018 14.89 15.09 14.26 14.35 75,156
07/23/2018 14.07 14.84 13.9 14.48 132,203
07/20/2018 14.19 14.37 13.97 14.12 53,704
07/19/2018 14.64 14.769 14.09 14.16 71,742
07/18/2018 14.74 14.985 14.56 14.65 57,352
07/17/2018 14.63 14.8 14.53 14.76 62,809
07/16/2018 14.56 14.72 14.31 14.71 76,557
07/13/2018 14.7941 14.7941 14.515 14.63 39,769
07/12/2018 14.4 14.7 14.14 14.67 36,646
07/11/2018 14.76 14.76 14.16 14.39 49,948
07/10/2018 14.7 15.12 14.7 14.84 76,404
07/09/2018 14.43 14.7 14.22 14.66 80,700
07/06/2018 14.21 14.58 14.12 14.43 66,109
07/05/2018 14.53 14.59 14.1 14.23 90,938
07/03/2018 14.49 14.61 13.96 14.53 76,733
07/02/2018 14.07 14.44 13.87 14.44 98,875
06/29/2018 14.27 14.38 13.95 14.06 86,460
06/28/2018 14.34 14.45 14.09 14.28 99,969
06/27/2018 14.5 14.8106 14.29 14.35 103,743
06/26/2018 13.69 14.575 13.57 14.45 132,617
06/25/2018 13.38 13.66 12.94 13.62 139,545
06/22/2018 13.78 13.97 13.35 13.37 1,572,199
06/21/2018 13.48 13.85 12.64 13.6 182,176
06/20/2018 13.92 13.97 13.25 13.5 250,258
06/19/2018 13.21 13.899 13.15 13.85 108,464
06/18/2018 13.28 13.47 12.98 13.31 128,774
06/15/2018 12.69 13.38 12.66 13.34 190,843
06/14/2018 12.87 13.07 12.5 12.79 115,758
06/13/2018 12.49 13.04 12.45 12.85 132,835
06/12/2018 12.87 13.09 12.26 12.47 127,578
06/11/2018 12.56 12.99 12.5 12.88 96,835
06/08/2018 12.89 12.89 12.51 12.53 87,705
06/07/2018 12.04 13 12.04 12.91 142,054
06/06/2018 11.98 12.33 11.85 12.01 103,578
06/05/2018 11.24 12.04 11.17 11.99 120,770
06/04/2018 11.25 11.37 11 11.2 126,591
06/01/2018 11.12 11.3 11.06 11.21 115,755
05/31/2018 11.35 11.56 11.06 11.09 153,933
05/30/2018 10.99 11.675 10.97 11.35 163,373
05/29/2018 10.99 11.24 10.8 10.96 118,871
05/25/2018 11.18 11.18 10.9 11.06 80,864
05/24/2018 11.54 11.54 11.2 11.24 87,670
05/23/2018 11.94 11.94 11.5 11.6 168,166
05/22/2018 12.27 12.52 11.86 11.96 96,937
05/21/2018 12.8 12.84 11.858 12.2 214,562
*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?

Smart Portfolio