Italia markets close in 4 hours 17 minutes

Geospace Technologies Corporation (GEOS)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
12,52+0,04 (+0,32%)
Alla chiusura: 04:00PM EDT
12,52 0,00 (0,00%)
Dopo ore: 04:00PM EDT
Periodo di tempo:
26 apr 2023 - 26 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
25 apr 202412,5012,6512,2412,5212,5232.500
24 apr 202412,3112,6412,1312,4812,4833.200
23 apr 202412,1012,7311,7912,5312,5349.100
22 apr 202412,5213,0712,1812,2512,2578.400
19 apr 202412,2212,5612,2212,5112,5168.000
18 apr 202412,3512,5612,1512,2612,2641.900
17 apr 202412,5012,6712,1112,2512,2527.400
16 apr 202412,8512,8512,1712,3712,3748.800
15 apr 202413,0613,3412,5312,8212,8259.600
12 apr 202413,5413,7212,9313,1313,1339.900
11 apr 202412,6713,4512,6413,4513,4542.700
10 apr 202413,1813,1912,8013,1413,1465.100
09 apr 202413,6213,7213,3813,3813,3856.700
08 apr 202414,1614,3613,5413,5413,5435.400
05 apr 202413,7714,8313,6713,9913,9977.200
04 apr 202414,1714,1713,3613,6513,6557.100
03 apr 202413,9614,3213,9614,0214,0247.200
02 apr 202413,7613,9613,6413,8713,8741.200
01 apr 202413,1513,8613,0713,6213,6271.900
28 mar 202412,8213,3412,8213,1913,1927.300
27 mar 202412,6913,0612,4013,0413,0451.000
26 mar 202412,9813,2012,6912,6912,6991.000
25 mar 202413,5413,8512,9712,9712,97102.200
22 mar 202413,1014,2213,1013,7013,70124.300
21 mar 202412,8113,1312,5813,0813,0852.900
20 mar 202412,5212,9012,4912,8112,8140.400
19 mar 202412,4712,9112,2012,5912,5971.200
18 mar 202412,5112,8612,2012,4712,4752.600
15 mar 202412,7212,9512,4712,4912,4979.600
14 mar 202412,1712,6712,0112,6612,6646.400
13 mar 202412,0012,2711,9212,1112,1130.600
12 mar 202412,0912,1611,7911,9111,9150.600
11 mar 202412,0812,1311,6712,0812,0861.400
08 mar 202412,3112,3411,9512,0812,0848.100
07 mar 202412,1812,4212,1512,3612,3650.500
06 mar 202412,6012,9012,2412,2912,2940.800
05 mar 202412,7212,8512,5312,5812,5841.300
04 mar 202413,0413,4212,7312,8112,81109.300
01 mar 202412,2413,1112,2413,0913,0985.300
29 feb 202412,3212,5912,1412,3212,3256.600
28 feb 202412,6212,7012,2012,3112,3139.200
27 feb 202413,0513,2012,5712,6812,6849.600
26 feb 202412,7613,3312,7613,0013,0071.100
23 feb 202412,2812,7512,1112,7412,7464.900
22 feb 202412,6412,9011,9212,3312,3383.000
21 feb 202412,6313,1612,4412,6312,6376.800
20 feb 202411,9112,9111,9112,6812,68152.100
16 feb 202412,1512,2411,7911,9811,9877.200
15 feb 202411,9412,2011,7612,1012,1076.300
14 feb 202412,5912,9011,9912,0412,0485.700
13 feb 202412,2612,8512,0712,7012,70151.300
12 feb 202411,6612,5111,5012,2312,23365.100
09 feb 202413,0713,1011,4011,8911,89611.200
08 feb 202415,7517,0913,7114,2214,22368.300
07 feb 202415,4816,0015,4815,6815,68106.800
06 feb 202415,2216,0515,2215,4815,48113.900
05 feb 202415,2915,3914,6015,1615,16122.300
02 feb 202415,0015,4014,9415,2915,2976.200
01 feb 202415,0215,4814,7315,1415,1493.700
31 gen 202414,8715,2214,6515,0615,0672.000
30 gen 202415,6815,7014,8015,0315,03111.600
29 gen 202415,5016,0015,4015,7615,7699.700
26 gen 202415,6315,8115,3015,4215,4257.800
25 gen 202415,1915,5315,0515,3315,3346.200
24 gen 202414,5815,1814,5815,1415,1482.500
23 gen 202414,9815,2314,5614,5914,5976.700
22 gen 202415,1215,6314,7015,3215,32130.800
19 gen 202415,4115,4515,0015,1815,1872.600
18 gen 202414,9315,4914,9215,2915,2995.400
17 gen 202415,0915,1514,5114,9214,9295.300
16 gen 202414,1515,0814,1514,9814,98162.000
12 gen 202413,4514,3113,3514,0414,04133.800
11 gen 202413,1613,4212,7213,0913,0984.700
10 gen 202413,7713,7713,1913,2413,2482.000
09 gen 202413,8914,1913,3113,7313,7366.500
08 gen 202414,0314,4813,6713,8813,88145.400
05 gen 202412,7014,3012,7014,0314,03495.000
04 gen 202412,6113,3212,5612,7912,79374.000
03 gen 202412,0212,3412,0212,3412,3449.900
02 gen 202413,1213,1212,1112,1912,1970.600
29 dic 202312,8313,0912,5812,9612,9648.300
28 dic 202312,8312,9112,6512,8312,8335.700
27 dic 202312,9013,2012,4412,9912,9980.800
26 dic 202313,1513,1512,9012,9512,9553.700
22 dic 202312,9513,2512,8512,9912,9948.900
21 dic 202312,8013,2412,6912,9512,9558.800
20 dic 202313,1213,1212,6312,8012,8053.300
19 dic 202312,8113,2512,7513,0713,0781.900
18 dic 202312,5012,9511,9212,9012,90200.100
15 dic 202311,9612,9811,7812,0712,07522.000
14 dic 202311,2811,6511,2311,4411,4456.000
13 dic 202311,1811,3710,7811,3111,3156.000
12 dic 202310,9311,4110,9311,0911,0940.000
11 dic 202311,3711,3710,3511,2011,20129.100
08 dic 202311,8712,0311,3011,4711,4733.600
07 dic 202311,8612,0111,7811,9211,9222.100
06 dic 202311,8412,3611,4711,9011,90138.200
05 dic 202312,0112,2611,7111,8411,8421.900
04 dic 202312,2212,2411,8612,1212,1259.700
01 dic 202312,0012,3911,8512,1112,1176.000
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...