Geospace

GEOS
🏛️ usa →
19.09
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 6.75 7.01 6.67 6.69 0.1M
2021-12-30 7.14 7.14 6.71 6.72 0.1M
2021-12-29 6.83 6.91 6.56 6.68 0.0M
2021-12-28 6.72 7.11 6.70 6.92 0.0M
2021-12-27 7.21 7.30 6.41 6.66 0.1M
2021-12-23 7.21 7.32 7.15 7.20 0.0M
2021-12-22 7.30 7.46 6.97 7.11 0.0M
2021-12-21 7.29 7.31 7.11 7.21 0.1M
2021-12-20 7.48 7.48 7.14 7.40 0.0M
2021-12-17 7.60 7.66 7.35 7.39 0.0M
2021-12-16 8.06 8.06 7.52 7.65 0.0M
2021-12-15 8.11 8.23 8.05 8.05 0.0M
2021-12-14 8.18 8.34 8.12 8.21 0.0M
2021-12-13 8.39 8.40 8.20 8.20 0.0M
2021-12-10 8.19 8.48 8.15 8.25 0.0M
2021-12-09 8.11 8.44 8.11 8.24 0.0M
2021-12-08 8.21 8.70 8.13 8.13 0.0M
2021-12-07 8.19 8.26 8.05 8.21 0.0M
2021-12-06 8.42 8.42 8.02 8.19 0.0M
2021-12-03 8.35 8.35 7.80 8.04 0.0M
2021-12-02 8.17 8.30 7.67 7.78 0.0M
2021-12-01 8.87 8.87 8.20 8.20 0.0M
2021-11-30 8.71 9.08 8.50 8.63 0.0M
2021-11-29 8.44 9.09 8.44 8.74 0.0M
2021-11-26 8.80 9.00 8.80 8.89 0.0M
2021-11-24 8.75 9.10 8.73 8.90 0.0M
2021-11-23 8.90 9.10 8.73 8.85 0.0M
2021-11-22 8.81 9.11 8.73 8.89 0.0M
2021-11-19 8.90 9.15 8.32 8.85 0.0M
2021-11-18 9.02 9.11 8.86 9.00 0.0M
2021-11-17 9.19 9.22 8.99 9.02 0.0M
2021-11-16 9.12 9.39 9.10 9.25 0.0M
2021-11-15 9.54 9.54 9.32 9.52 0.0M
2021-11-12 9.35 9.38 9.26 9.35 0.0M
2021-11-11 9.41 9.59 9.25 9.30 0.0M
2021-11-10 9.50 9.57 9.30 9.39 0.0M
2021-11-09 9.53 9.67 9.31 9.62 0.0M
2021-11-08 9.41 9.85 9.23 9.71 0.0M
2021-11-05 9.29 9.58 9.28 9.41 0.0M
2021-11-04 9.43 9.43 9.23 9.23 0.0M
2021-11-03 9.59 9.59 9.23 9.30 0.0M
2021-11-02 9.05 9.33 9.05 9.33 0.0M
2021-11-01 9.30 9.30 9.00 9.03 0.0M
2021-10-29 9.99 9.99 9.50 9.51 0.0M
2021-10-28 9.73 9.73 9.31 9.61 0.1M
2021-10-27 9.35 10.02 9.31 9.58 0.0M
2021-10-26 9.92 10.07 9.68 9.83 0.0M
2021-10-25 10.27 10.27 10.00 10.12 0.0M
2021-10-22 9.95 10.09 9.92 9.95 0.0M
2021-10-21 9.80 10.05 9.80 10.05 0.0M
2021-10-20 9.66 10.00 9.53 9.95 0.0M
2021-10-19 9.65 9.94 9.54 9.54 0.0M
2021-10-18 9.00 9.72 9.00 9.72 0.0M
2021-10-15 9.05 9.17 8.92 9.06 0.0M
2021-10-14 9.20 9.28 8.92 8.94 0.0M
2021-10-13 9.02 9.32 9.00 9.07 0.0M
2021-10-12 9.09 9.33 9.09 9.28 0.0M
2021-10-11 9.29 9.33 9.06 9.18 0.0M
2021-10-08 9.53 9.53 9.22 9.34 0.0M
2021-10-07 9.35 9.37 9.30 9.30 0.0M
2021-10-06 9.38 9.44 9.30 9.30 0.0M
2021-10-05 9.42 9.89 9.42 9.60 0.0M
2021-10-04 9.23 9.64 9.19 9.33 0.0M
2021-10-01 9.88 9.88 9.39 9.39 0.0M
2021-09-30 9.48 9.67 9.33 9.55 0.0M
2021-09-29 9.53 9.86 9.40 9.41 0.0M
2021-09-28 9.74 10.35 9.43 9.48 0.0M
2021-09-27 9.48 10.15 9.37 9.81 0.1M
2021-09-24 9.55 9.88 9.47 9.51 0.0M
2021-09-23 9.40 9.80 9.40 9.69 0.0M
2021-09-22 9.24 9.55 9.24 9.36 0.0M
2021-09-21 9.27 9.31 9.02 9.18 0.0M
2021-09-20 9.20 9.20 8.91 9.01 0.0M
2021-09-17 9.45 9.82 9.35 9.53 0.1M
2021-09-16 9.36 9.58 9.36 9.54 0.0M
2021-09-15 9.35 9.58 9.11 9.41 0.0M
2021-09-14 9.33 9.59 9.30 9.48 0.0M
2021-09-13 9.57 9.91 9.26 9.52 0.0M
2021-09-10 10.03 10.03 9.36 9.42 0.0M
2021-09-09 9.54 10.30 9.35 10.00 0.0M
2021-09-08 9.77 9.77 9.40 9.42 0.0M
2021-09-07 9.61 9.84 9.54 9.68 0.0M
2021-09-03 9.87 9.92 9.61 9.75 0.0M
2021-09-02 10.13 10.29 9.78 9.89 0.0M
2021-09-01 9.78 9.98 9.69 9.80 0.0M
2021-08-31 10.00 10.24 9.62 9.75 0.0M
2021-08-30 9.88 10.35 9.74 10.07 0.0M
2021-08-27 9.96 9.98 9.64 9.74 0.0M
2021-08-26 9.75 9.94 9.56 9.68 0.0M
2021-08-25 9.70 9.98 9.51 9.64 0.0M
2021-08-24 9.81 10.04 9.37 9.62 0.0M
2021-08-23 9.86 10.18 9.27 9.85 0.0M
2021-08-20 9.70 10.34 9.70 9.82 0.0M
2021-08-19 9.66 9.94 9.63 9.74 0.0M
2021-08-18 9.81 10.32 9.01 9.84 0.0M
2021-08-17 10.04 10.24 9.76 9.87 0.0M
2021-08-16 10.00 10.34 9.72 10.03 0.0M
2021-08-13 10.64 10.64 9.98 9.98 0.0M
2021-08-12 10.71 10.71 10.29 10.56 0.0M
2021-08-11 10.62 10.94 10.52 10.72 0.0M
2021-08-10 10.15 10.93 10.14 10.49 0.0M
2021-08-09 9.56 10.40 9.16 10.18 0.1M
2021-08-06 8.40 9.59 8.40 9.52 0.0M
2021-08-05 8.49 8.74 8.49 8.62 0.0M
2021-08-04 8.60 8.67 8.31 8.52 0.1M
2021-08-03 8.78 8.78 8.41 8.66 0.0M
2021-08-02 8.88 9.06 8.55 8.80 0.0M
2021-07-30 9.41 9.41 8.73 8.73 0.0M
2021-07-29 8.87 9.59 8.87 9.49 0.1M
2021-07-28 8.69 8.88 8.56 8.81 0.0M
2021-07-27 8.59 8.59 8.27 8.55 0.0M
2021-07-26 8.44 8.95 8.42 8.60 0.0M
2021-07-23 8.55 8.57 8.33 8.46 0.0M
2021-07-22 8.39 8.55 8.15 8.55 0.0M
2021-07-21 8.16 8.63 8.16 8.43 0.0M
2021-07-20 8.00 8.36 8.00 8.04 0.0M
2021-07-19 7.83 8.07 7.79 8.00 0.0M
2021-07-16 8.00 8.06 7.97 8.00 0.0M
2021-07-15 8.00 8.24 7.98 8.03 0.0M
2021-07-14 8.46 8.46 8.03 8.06 0.0M
2021-07-13 8.30 8.34 8.08 8.21 0.0M
2021-07-12 7.95 8.34 7.81 8.34 0.0M
2021-07-09 8.00 8.35 7.97 8.00 0.0M
2021-07-08 8.30 8.30 7.78 8.00 0.1M
2021-07-07 8.45 8.52 8.44 8.44 0.1M
2021-07-06 8.58 8.79 8.41 8.50 0.0M
2021-07-02 8.37 8.74 8.35 8.61 0.0M
2021-07-01 8.15 8.74 8.15 8.41 0.0M
2021-06-30 8.00 8.26 7.93 8.09 0.0M
2021-06-29 8.01 8.20 7.89 8.02 0.0M
2021-06-28 8.05 8.08 7.74 8.03 0.0M
2021-06-25 8.19 8.28 8.05 8.05 0.0M
2021-06-24 8.19 8.25 8.07 8.24 0.0M
2021-06-23 8.13 8.40 7.98 8.20 0.0M
2021-06-22 8.09 8.18 7.99 8.00 0.0M
2021-06-21 8.07 8.25 8.01 8.05 0.0M
2021-06-18 8.06 8.29 8.00 8.08 0.0M
2021-06-17 8.57 8.93 8.02 8.03 0.0M
2021-06-16 8.72 8.95 8.52 8.53 0.0M
2021-06-15 8.81 8.90 8.53 8.78 0.0M
2021-06-14 8.89 8.90 8.52 8.77 0.0M
2021-06-11 8.56 8.90 8.56 8.84 0.0M
2021-06-10 8.71 8.92 8.51 8.59 0.0M
2021-06-09 8.76 8.82 8.48 8.58 0.0M
2021-06-08 8.82 8.85 8.64 8.68 0.0M
2021-06-07 8.99 9.15 8.70 8.77 0.0M
2021-06-04 8.88 9.19 8.77 9.08 0.0M
2021-06-03 8.50 9.01 8.50 8.80 0.0M
2021-06-02 8.41 8.84 8.31 8.46 0.0M
2021-06-01 8.27 8.88 8.20 8.41 0.0M
2021-05-28 8.30 8.34 8.04 8.16 0.0M
2021-05-27 8.12 8.28 8.12 8.24 0.0M
2021-05-26 8.20 8.38 8.01 8.17 0.0M
2021-05-25 8.25 8.31 7.99 8.12 0.1M
2021-05-24 8.16 8.34 8.03 8.25 0.0M
2021-05-21 8.28 8.28 8.00 8.09 0.0M
2021-05-20 8.13 8.39 8.13 8.28 0.0M
2021-05-19 8.16 8.40 7.96 8.02 0.0M
2021-05-18 8.07 8.43 8.07 8.25 0.0M
2021-05-17 8.33 8.33 8.00 8.03 0.0M
2021-05-14 7.81 8.08 7.75 8.00 0.0M
2021-05-13 8.00 8.01 7.73 7.82 0.0M
2021-05-12 7.81 8.41 7.81 8.05 0.1M
2021-05-11 7.56 8.23 7.30 7.89 0.0M
2021-05-10 7.77 8.11 7.68 7.68 0.0M
2021-05-07 7.70 8.59 7.36 7.77 0.1M
2021-05-06 7.96 8.09 7.68 7.80 0.0M
2021-05-05 7.40 7.98 7.40 7.70 0.0M
2021-05-04 7.66 7.66 7.39 7.40 0.0M
2021-05-03 7.64 7.85 7.60 7.65 0.0M
2021-04-30 7.76 7.81 7.52 7.52 0.0M
2021-04-29 7.90 8.19 7.78 7.84 0.0M
2021-04-28 7.95 8.24 7.78 7.81 0.0M
2021-04-27 8.06 8.10 7.79 7.90 0.0M
2021-04-26 8.16 8.29 7.95 7.97 0.0M
2021-04-23 7.92 8.19 7.82 8.19 0.0M
2021-04-22 7.93 8.23 7.86 7.95 0.0M
2021-04-21 7.78 8.04 7.60 7.82 0.0M
2021-04-20 8.11 8.30 7.75 7.75 0.1M
2021-04-19 8.29 8.49 8.23 8.23 0.0M
2021-04-16 8.49 8.50 8.26 8.26 0.1M
2021-04-15 8.48 8.54 8.34 8.50 0.0M
2021-04-14 8.23 8.51 8.20 8.35 0.0M
2021-04-13 8.27 8.55 8.13 8.22 0.1M
2021-04-12 8.76 8.78 8.32 8.40 0.0M
2021-04-09 8.65 8.81 8.62 8.71 0.0M
2021-04-08 9.25 9.25 8.64 8.72 0.0M
2021-04-07 8.80 9.47 8.80 9.13 0.0M
2021-04-06 8.99 9.00 8.80 8.80 0.0M
2021-04-05 9.17 9.17 8.88 9.00 0.0M
2021-04-01 9.26 9.36 8.83 9.01 0.0M
2021-03-31 9.13 9.21 8.99 9.12 0.0M
2021-03-30 9.06 9.14 9.00 9.14 0.0M
2021-03-29 9.18 9.20 8.91 9.18 0.0M
2021-03-26 9.22 9.35 8.92 9.31 0.1M
2021-03-25 8.64 9.05 8.45 9.04 0.0M
2021-03-24 8.96 9.41 8.75 8.84 0.1M
2021-03-23 8.81 9.20 8.70 8.71 0.1M
2021-03-22 9.47 9.83 9.10 9.28 0.0M
2021-03-19 10.29 10.29 9.46 9.46 0.1M
2021-03-18 11.00 11.14 10.40 10.44 0.0M
2021-03-17 11.00 11.00 10.65 10.86 0.0M
2021-03-16 10.90 11.46 10.48 10.83 0.1M
2021-03-15 10.89 11.00 10.65 10.88 0.0M
2021-03-12 11.12 11.20 10.84 11.01 0.0M
2021-03-11 11.03 11.38 10.86 10.97 0.0M
2021-03-10 10.86 10.91 10.59 10.83 0.0M
2021-03-09 10.64 10.99 10.55 10.77 0.0M
2021-03-08 10.77 10.81 10.44 10.50 0.0M
2021-03-05 10.14 10.81 10.01 10.77 0.0M
2021-03-04 10.15 10.17 9.93 10.07 0.0M
2021-03-03 10.82 10.82 10.04 10.15 0.0M
2021-03-02 10.60 10.76 10.29 10.34 0.0M
2021-03-01 10.12 10.51 10.12 10.40 0.1M
2021-02-26 11.11 11.11 9.50 9.85 0.1M
2021-02-25 12.40 12.40 11.07 11.22 0.1M
2021-02-24 11.61 12.32 11.61 12.21 0.1M
2021-02-23 10.86 11.50 10.62 11.41 0.1M
2021-02-22 10.33 10.97 10.15 10.80 0.1M
2021-02-19 10.25 10.64 10.02 10.17 0.1M
2021-02-18 9.96 10.32 9.77 10.32 0.1M
2021-02-17 9.80 10.14 9.62 10.07 0.0M
2021-02-16 9.47 10.08 9.29 9.88 0.0M
2021-02-12 8.82 9.32 8.74 9.25 0.1M
2021-02-11 8.78 9.00 8.65 8.94 0.0M
2021-02-10 9.01 9.18 8.80 8.81 0.1M
2021-02-09 9.05 9.15 8.84 8.91 0.1M
2021-02-08 9.05 9.36 9.00 9.01 0.1M
2021-02-05 9.06 9.17 8.90 9.05 0.1M
2021-02-04 9.30 9.71 8.78 8.90 0.1M
2021-02-03 8.84 9.12 8.78 8.94 0.0M
2021-02-02 8.66 9.07 8.50 8.74 0.1M
2021-02-01 8.38 8.92 8.21 8.67 0.1M
2021-01-29 8.43 8.70 8.15 8.15 0.0M
2021-01-28 8.50 8.73 8.17 8.36 0.0M
2021-01-27 8.87 8.87 8.51 8.51 0.0M
2021-01-26 9.24 9.24 8.80 9.13 0.1M
2021-01-25 9.00 9.12 8.67 9.05 0.0M
2021-01-22 8.71 8.97 8.65 8.73 0.0M
2021-01-21 9.30 9.30 8.71 8.72 0.0M
2021-01-20 9.34 9.57 9.05 9.26 0.0M
2021-01-19 9.15 9.35 8.89 9.33 0.0M
2021-01-15 9.43 9.43 8.80 8.99 0.0M
2021-01-14 9.18 9.67 9.16 9.66 0.0M
2021-01-13 9.34 9.36 8.91 9.09 0.0M
2021-01-12 8.97 9.39 8.93 9.29 0.0M
2021-01-11 8.80 9.22 8.80 8.88 0.0M
2021-01-08 9.28 9.34 8.70 8.93 0.0M
2021-01-07 9.59 9.59 9.22 9.29 0.0M
2021-01-06 9.73 9.73 9.19 9.36 0.1M
2021-01-05 8.82 9.75 8.82 9.41 0.0M
2021-01-04 8.57 9.00 8.50 8.78 0.1M