GEOS - Geospace Technologies Corporation

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 18, 201815.0815.3114.5714.9614.9632,614
Jan 17, 201815.5515.6614.6915.1215.1235,600
Jan 16, 201815.2615.5614.4515.4715.4752,300
Jan 12, 201815.3015.4214.9415.1915.1939,600
Jan 11, 201814.3315.4014.2815.3915.3944,500
Jan 10, 201814.3014.4114.0414.3414.3421,800
Jan 09, 201814.4814.7914.0814.2814.28146,900
Jan 08, 201814.4514.5214.3114.4814.4816,300
Jan 05, 201814.3614.6514.0414.5214.5234,400
Jan 04, 201813.7014.4413.4514.3714.3776,800
Jan 03, 201813.5513.8213.3813.6713.6731,800
Jan 02, 201813.0813.6513.0413.5113.5136,900
Dec 29, 201712.7913.1412.4412.9712.97144,400
Dec 28, 201713.0813.1512.4212.7512.75202,900
Dec 27, 201713.2513.6512.8412.9712.97163,300
Dec 26, 201713.0913.8013.0913.2813.2844,900
Dec 22, 201714.5914.6013.1213.1613.1639,100
Dec 21, 201713.6714.7113.6714.5414.5435,500
Dec 20, 201713.2613.9712.6713.6313.6335,000
Dec 19, 201712.5513.5212.5513.2713.2761,300
Dec 18, 201712.2512.9012.2212.5912.5987,300
Dec 15, 201712.3813.0612.0912.1212.12301,000
Dec 14, 201713.5513.8912.1512.2912.29109,200
Dec 13, 201714.0014.0813.5013.6113.6137,500
Dec 12, 201714.1614.6513.6613.7813.7834,300
Dec 11, 201714.5414.9514.0214.1014.1032,100
Dec 08, 201715.0515.2014.5014.5314.5321,800
Dec 07, 201715.0515.1614.6614.8414.8431,600
Dec 06, 201715.4015.4014.7615.0415.0432,600
Dec 05, 201715.7315.7515.2015.4315.4353,800
Dec 04, 201716.5016.5615.5215.7215.7234,700
Dec 01, 201714.7816.9714.1916.3916.39100,500
Nov 30, 201715.9716.4914.5514.6414.6439,100
Nov 29, 201716.4316.4315.7915.8915.8945,800
Nov 28, 201716.8616.8816.1916.4316.4350,200
Nov 27, 201716.5617.0316.2016.8816.8837,400
Nov 24, 201716.8116.8115.9616.5916.5927,300
Nov 22, 201716.8416.9816.4716.7616.7690,700
Nov 21, 201716.6016.9916.5716.7716.7781,700
Nov 20, 201715.7616.6215.7516.5816.5836,600
Nov 17, 201715.4916.0115.4515.8015.8024,200
Nov 16, 201715.1815.8815.1815.5415.5422,500
Nov 15, 201714.8515.3514.7815.0815.0821,900
Nov 14, 201714.9715.1014.7715.0215.0230,300
Nov 13, 201714.7515.3814.5615.1115.1126,100
Nov 10, 201714.9915.3014.7314.7514.7517,900
Nov 09, 201715.0415.2514.7815.0015.0015,100
Nov 08, 201715.1515.5414.9715.1715.1719,200
Nov 07, 201716.2116.4215.1115.2515.2522,200
Nov 06, 201715.5016.4015.5015.5415.5422,100
Nov 03, 201714.9515.6914.8715.6115.6134,200
Nov 02, 201714.7615.3814.7614.8914.8926,600
Nov 01, 201715.2215.7414.7614.8614.8628,500
Oct 31, 201715.4115.8014.9915.0215.0252,400
Oct 30, 201716.3016.3015.3715.3915.3921,900
Oct 27, 201716.0816.7015.8216.1916.1935,200
Oct 26, 201715.7616.4215.7016.2316.2318,900
Oct 25, 201715.5416.0215.3315.7515.7529,300
Oct 24, 201715.4015.9615.3015.7515.7536,000
Oct 23, 201716.5516.6515.1715.2215.2253,800
Oct 20, 201716.8916.8916.4816.6016.6018,600
Oct 19, 201717.1517.3216.6716.7016.7017,500
Oct 18, 201717.1717.4017.1117.2917.2921,500
Oct 17, 201717.4317.6517.1417.3317.3314,200
Oct 16, 201717.7218.1117.3417.4817.4835,500
Oct 13, 201717.3017.6517.2617.5217.5233,800
Oct 12, 201716.5717.1116.5717.0017.0024,000
Oct 11, 201716.9116.9516.6416.7816.7831,400
Oct 10, 201717.2417.2416.5816.7416.7441,200
Oct 09, 201717.1217.1716.8116.9616.9627,700
Oct 06, 201717.5217.5416.9417.0017.0028,400
Oct 05, 201717.5017.6517.4217.5617.5630,000
Oct 04, 201717.8018.0717.2517.4717.4724,000
Oct 03, 201718.1018.7117.7217.8517.8553,100
Oct 02, 201717.7718.2817.7618.1318.1361,100
Sep 29, 201717.7917.9916.5117.8217.8237,900
Sep 28, 201717.8817.9617.5517.7417.7431,000
Sep 27, 201717.5017.8517.2617.7317.7349,100
Sep 26, 201717.3117.5016.9417.2017.2029,100
Sep 25, 201716.9817.3816.9517.3017.3031,000
Sep 22, 201717.0917.3016.2316.9116.9134,400
Sep 21, 201717.3017.4217.0317.2517.2529,600
Sep 20, 201717.2317.6616.9317.4517.4537,500
Sep 19, 201717.0917.4916.0417.1217.1248,400
Sep 18, 201716.8317.2016.6317.0417.0451,300
Sep 15, 201716.1516.9516.0016.8216.82156,900
Sep 14, 201715.7016.8015.7016.3916.3966,400
Sep 13, 201715.1415.8915.0815.6315.6347,600
Sep 12, 201714.7315.3214.7215.0215.0261,700
Sep 11, 201714.9215.3214.6914.7714.7759,900
Sep 08, 201714.6415.3914.6414.9114.9143,700
Sep 07, 201714.9615.2514.7715.1615.1664,500
Sep 06, 201715.2415.2514.5615.0015.0068,200
Sep 05, 201714.9015.3414.6415.0715.0748,700
Sep 01, 201714.7615.1914.7614.8514.8539,700
Aug 31, 201715.3315.5015.0415.0915.0950,500
Aug 30, 201715.2815.4615.1115.1315.1332,100
Aug 29, 201715.2715.5014.5015.4415.4432,100
Aug 28, 201715.5015.5615.2615.3815.3835,800
Aug 25, 201715.6015.8915.4815.5115.5130,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...