Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Geospace Technologie (NQ: GEOS )

11.19 -2.44 (-17.87%)
Streaming Delayed Price Updated: 11:28 AM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2022 5.980 6.220 5.920 6.120 73,357 +0.17(+2.86%)
May 27, 2022 5.830 6.230 5.805 5.950 156,151 +0.09(+1.54%)
May 26, 2022 5.840 6.200 5.800 5.860 107,886 -0.01(-0.17%)
May 25, 2022 5.830 6.000 5.680 5.870 82,994 +0.21(+3.71%)
May 24, 2022 5.540 5.940 5.490 5.660 75,023 +0.12(+2.17%)
May 23, 2022 5.620 6.000 5.520 5.540 38,770 +0.03(+0.54%)
May 20, 2022 5.530 6.010 5.500 5.510 95,376 +0.16(+2.99%)
May 19, 2022 5.250 5.500 5.150 5.350 26,009 -0.02(-0.37%)
May 18, 2022 5.550 5.550 5.240 5.370 13,192 -0.20(-3.59%)
May 17, 2022 4.950 5.710 4.950 5.570 151,392 +0.66(+13.44%)
May 16, 2022 5.160 5.350 4.900 4.910 152,232 -0.25(-4.84%)
May 13, 2022 5.350 5.590 5.140 5.160 146,010 -0.18(-3.37%)
May 12, 2022 5.860 5.910 5.254 5.340 58,987 -0.46(-7.93%)
May 11, 2022 5.490 5.850 5.080 5.800 187,122 +0.34(+6.23%)
May 10, 2022 5.690 5.740 5.370 5.460 65,203 +0.09(+1.68%)
May 09, 2022 5.936 5.936 5.170 5.370 105,226 -0.32(-5.62%)
May 06, 2022 6.100 6.100 5.527 5.690 117,366 -0.32(-5.32%)
May 05, 2022 6.100 6.100 5.895 6.010 35,433 -0.13(-2.12%)
May 04, 2022 5.775 6.317 5.670 6.140 186,012 +0.39(+6.78%)
May 03, 2022 5.900 5.900 5.560 5.750 62,330 +0.05(+0.88%)
May 02, 2022 5.690 5.830 5.610 5.700 80,486 -0.08(-1.38%)
Apr 29, 2022 5.810 5.810 5.650 5.780 22,664 +0.00(+0.00%)
Apr 28, 2022 5.730 5.890 5.570 5.780 63,227 +0.02(+0.35%)
Apr 27, 2022 5.830 5.951 5.540 5.760 426,554 -0.09(-1.54%)
Apr 26, 2022 5.990 6.170 5.810 5.850 113,389 -0.16(-2.66%)
Apr 25, 2022 5.920 6.100 5.820 6.010 167,931 +0.01(+0.17%)
Apr 22, 2022 6.000 6.090 5.950 6.000 106,936 -0.09(-1.48%)
Apr 21, 2022 5.990 6.160 5.990 6.090 33,744 +0.09(+1.50%)
Apr 20, 2022 5.950 6.090 5.860 6.000 23,908 +0.14(+2.39%)
Apr 19, 2022 5.750 6.100 5.650 5.860 183,758 +0.19(+3.35%)
Apr 18, 2022 5.920 5.980 5.670 5.670 21,379 -0.22(-3.74%)
Apr 14, 2022 5.610 5.920 5.520 5.890 44,059 +0.25(+4.43%)
Apr 13, 2022 5.640 5.760 5.600 5.640 34,298 +0.10(+1.81%)
Apr 12, 2022 5.720 5.720 5.512 5.540 41,564 -0.08(-1.42%)
Apr 11, 2022 5.720 5.731 5.500 5.620 36,984 -0.14(-2.43%)
Apr 08, 2022 5.600 5.890 5.600 5.760 22,365 +0.22(+3.97%)
Apr 07, 2022 5.730 5.730 5.500 5.540 43,372 -0.20(-3.48%)
Apr 06, 2022 5.650 5.890 5.650 5.740 25,141 +0.15(+2.68%)
Apr 05, 2022 5.520 6.020 5.470 5.590 70,252 +0.08(+1.45%)
Apr 04, 2022 5.610 5.800 5.470 5.510 48,142 -0.06(-1.08%)
Apr 01, 2022 5.750 6.050 5.450 5.570 75,296 -0.18(-3.13%)
Mar 31, 2022 5.950 6.030 5.750 5.750 24,397 -0.20(-3.36%)
Mar 30, 2022 6.060 6.070 5.820 5.950 63,438 -0.04(-0.67%)
Mar 29, 2022 5.960 6.064 5.640 5.990 37,900 +0.02(+0.34%)
Mar 28, 2022 6.180 6.200 5.710 5.970 66,079 -0.13(-2.13%)
Mar 25, 2022 5.900 6.286 5.900 6.100 37,871 +0.32(+5.54%)
Mar 24, 2022 6.100 6.200 5.650 5.780 94,654 -0.19(-3.18%)
Mar 23, 2022 6.160 6.250 5.744 5.970 54,488 -0.07(-1.16%)
Mar 22, 2022 5.940 6.230 5.780 6.040 62,530 +0.10(+1.68%)
Mar 21, 2022 5.690 6.040 5.520 5.940 256,771 +0.24(+4.21%)
Mar 18, 2022 5.600 5.834 5.390 5.700 272,603 +0.07(+1.24%)
Mar 17, 2022 5.750 5.990 5.420 5.630 102,620 +0.07(+1.26%)
Mar 16, 2022 5.630 5.750 5.500 5.560 58,518 -0.10(-1.77%)
Mar 15, 2022 5.940 6.000 5.650 5.660 47,762 -0.36(-5.98%)
Mar 14, 2022 6.440 6.440 6.000 6.020 60,281 -0.43(-6.67%)
Mar 11, 2022 6.670 6.890 6.270 6.450 19,144 -0.23(-3.44%)
Mar 10, 2022 6.720 6.990 6.530 6.680 46,131 -0.02(-0.30%)
Mar 09, 2022 7.240 7.259 6.250 6.700 24,785 -0.51(-7.07%)
Mar 08, 2022 6.430 7.360 6.120 7.210 231,697 +0.94(+14.99%)
Mar 07, 2022 6.270 6.490 6.140 6.270 35,792 +0.06(+0.97%)
Mar 04, 2022 6.240 6.240 6.055 6.210 30,135 -0.06(-0.96%)
Mar 03, 2022 7.000 7.040 6.150 6.270 67,733 -0.63(-9.13%)
Mar 02, 2022 6.320 7.230 6.195 6.900 233,611 +0.78(+12.75%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.