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 )

9.910 -0.360 (-3.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Mar 31, 2023 7.400 7.400 6.850 7.050 24,969 -0.27(-3.69%)
Mar 30, 2023 7.400 7.400 7.160 7.320 34,893 +0.05(+0.69%)
Mar 29, 2023 7.220 7.547 6.912 7.270 58,827 +0.10(+1.39%)
Mar 28, 2023 6.900 7.170 6.767 7.170 50,977 +0.47(+7.01%)
Mar 27, 2023 6.400 6.705 6.330 6.700 34,578 +0.38(+6.01%)
Mar 24, 2023 6.570 6.610 6.210 6.320 24,134 -0.20(-3.07%)
Mar 23, 2023 6.580 6.585 6.410 6.520 127,687 +0.02(+0.31%)
Mar 22, 2023 6.800 7.000 6.400 6.500 223,419 +0.20(+3.17%)
Mar 21, 2023 6.560 7.080 6.010 6.300 134,472 +0.23(+3.79%)
Mar 20, 2023 6.330 6.330 5.920 6.070 108,642 +0.27(+4.66%)
Mar 17, 2023 6.000 6.310 5.750 5.800 266,215 +0.14(+2.47%)
Mar 16, 2023 5.990 6.070 5.270 5.660 250,740 -0.30(-5.03%)
Mar 15, 2023 6.290 6.290 5.820 5.960 50,513 -0.34(-5.40%)
Mar 14, 2023 6.570 6.650 6.300 6.300 34,274 -0.26(-3.96%)
Mar 13, 2023 6.950 7.000 6.540 6.560 24,435 -0.45(-6.42%)
Mar 10, 2023 7.050 7.160 6.820 7.010 50,904 -0.02(-0.28%)
Mar 09, 2023 7.070 7.172 6.820 7.030 52,749 +0.07(+1.01%)
Mar 08, 2023 6.550 7.170 6.540 6.960 127,679 +0.49(+7.57%)
Mar 07, 2023 6.250 6.540 6.250 6.470 11,328 +0.17(+2.70%)
Mar 06, 2023 6.390 6.430 6.150 6.300 14,345 -0.17(-2.63%)
Mar 03, 2023 6.550 6.550 6.125 6.470 23,413 -0.04(-0.61%)
Mar 02, 2023 6.260 6.710 6.220 6.510 34,077 +0.30(+4.83%)
Mar 01, 2023 6.180 6.250 5.900 6.210 53,885 +0.25(+4.19%)
Feb 28, 2023 6.100 6.221 5.960 5.960 26,228 -0.06(-1.00%)
Feb 27, 2023 5.850 6.050 5.800 6.020 42,941 +0.28(+4.88%)
Feb 24, 2023 5.500 5.843 5.500 5.740 27,802 -0.04(-0.69%)
Feb 23, 2023 5.310 5.780 5.310 5.780 33,070 +0.60(+11.58%)
Feb 22, 2023 5.520 5.520 5.180 5.180 65,765 -0.30(-5.47%)
Feb 21, 2023 5.430 5.570 5.333 5.480 31,739 -0.01(-0.18%)
Feb 17, 2023 5.620 5.670 5.400 5.490 37,712 -0.09(-1.61%)
Feb 16, 2023 5.660 5.700 5.510 5.580 41,009 -0.02(-0.36%)
Feb 15, 2023 5.210 5.770 5.210 5.600 88,055 +0.09(+1.63%)
Feb 14, 2023 5.610 5.610 5.510 5.510 18,183 -0.10(-1.78%)
Feb 13, 2023 5.520 5.723 5.520 5.610 13,519 +0.13(+2.37%)
Feb 10, 2023 5.350 5.600 5.350 5.480 34,999 +0.15(+2.81%)
Feb 09, 2023 5.480 5.480 5.230 5.330 77,601 +0.29(+5.75%)
Feb 08, 2023 5.000 5.110 4.950 5.040 43,120 +0.07(+1.41%)
Feb 07, 2023 4.870 4.990 4.870 4.970 14,890 +0.06(+1.22%)
Feb 06, 2023 4.870 4.980 4.870 4.910 8,736 +0.04(+0.82%)
Feb 03, 2023 4.900 4.920 4.830 4.870 8,481 -0.10(-2.01%)
Feb 02, 2023 4.750 4.980 4.740 4.970 25,968 +0.16(+3.33%)
Feb 01, 2023 4.920 4.920 4.810 4.810 7,695 +0.05(+1.05%)
Jan 31, 2023 4.770 4.810 4.750 4.760 21,073 -0.01(-0.21%)
Jan 30, 2023 4.800 4.920 4.710 4.770 37,286 +0.01(+0.32%)
Jan 27, 2023 4.790 4.790 4.750 4.755 7,524 -0.03(-0.52%)
Jan 26, 2023 4.770 4.820 4.671 4.780 8,624 +0.04(+0.84%)
Jan 25, 2023 4.740 4.840 4.730 4.740 24,612 -0.02(-0.42%)
Jan 24, 2023 4.671 4.790 4.671 4.760 38,877 +0.05(+1.06%)
Jan 23, 2023 4.720 4.850 4.665 4.710 50,495 -0.03(-0.63%)
Jan 20, 2023 4.750 4.750 4.690 4.740 3,788 +0.00(+0.00%)
Jan 19, 2023 4.580 4.750 4.570 4.740 9,642 +0.19(+4.18%)
Jan 18, 2023 4.600 4.720 4.540 4.550 20,104 +0.00(+0.00%)
Jan 17, 2023 4.620 4.700 4.498 4.550 10,007 -0.01(-0.22%)
Jan 13, 2023 4.650 4.650 4.510 4.560 14,209 -0.18(-3.80%)
Jan 12, 2023 4.750 4.800 4.470 4.740 26,706 +0.06(+1.28%)
Jan 11, 2023 4.490 4.750 4.490 4.680 32,366 +0.27(+6.12%)
Jan 10, 2023 4.300 4.500 4.300 4.410 73,654 +0.11(+2.56%)
Jan 09, 2023 4.290 4.340 4.090 4.300 35,682 +0.08(+1.90%)
Jan 06, 2023 4.250 4.250 4.070 4.220 16,266 +0.13(+3.18%)
Jan 05, 2023 4.050 4.149 4.050 4.090 16,610 +0.04(+0.99%)
Jan 04, 2023 4.000 4.110 3.960 4.050 26,496 +0.03(+0.75%)
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.