Global Geophysical Services Stock Price History | Historical GGS Company Stock Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 23, 2013	4.240	4.300	4.010	4.160	325,925	-0.22(-5.02%)
May 22, 2013	4.620	4.840	4.370	4.380	181,339	-0.20(-4.37%)
May 21, 2013	4.390	4.710	4.390	4.580	270,841	+0.19(+4.33%)
May 20, 2013	4.300	4.460	4.300	4.390	107,072	+0.06(+1.39%)
May 17, 2013	4.190	4.350	4.140	4.330	116,019	+0.18(+4.34%)
May 16, 2013	3.950	4.200	3.945	4.150	221,551	+0.20(+5.06%)
May 15, 2013	4.270	4.290	3.910	3.950	281,200	-0.08(-1.99%)
May 13, 2013	4.030	4.120	3.840	4.030	161,225	-0.05(-1.23%)
May 10, 2013	3.930	4.180	3.930	4.080	216,730	+0.08(+2.00%)
May 09, 2013	3.800	4.090	3.800	4.000	581,998	+0.21(+5.54%)
May 08, 2013	3.690	3.880	3.680	3.790	235,938	+0.10(+2.71%)
May 07, 2013	3.510	3.740	3.482	3.690	324,735	+0.18(+5.13%)
May 06, 2013	3.300	3.630	3.300	3.510	217,411	+0.14(+4.15%)
May 03, 2013	3.540	3.480	3.350	3.370	202,301	-0.11(-3.16%)
May 02, 2013	3.280	3.510	3.250	3.480	276,439	+0.20(+6.10%)
May 01, 2013	3.600	3.620	3.200	3.280	448,718	-0.36(-9.89%)
Apr 30, 2013	3.700	3.700	3.550	3.640	233,268	-0.05(-1.36%)
Apr 29, 2013	3.720	3.930	3.570	3.690	533,060	-0.01(-0.27%)
Apr 26, 2013	3.670	3.770	3.360	3.700	1,100,597	-0.04(-1.07%)
Apr 25, 2013	2.798	3.740	2.610	3.740	3,345,583	+1.60(+74.77%)
Apr 24, 2013	2.110	2.219	2.090	2.140	145,004	+0.04(+1.90%)
Apr 23, 2013	1.990	2.110	1.950	2.100	197,478	+0.15(+7.69%)
Apr 22, 2013	2.000	2.010	1.860	1.950	132,110	-0.05(-2.50%)
Apr 19, 2013	1.950	2.010	1.930	2.000	155,295	+0.07(+3.63%)
Apr 18, 2013	1.880	1.960	1.880	1.930	133,179	+0.03(+1.58%)
Apr 17, 2013	1.990	2.030	1.880	1.900	231,241	-0.11(-5.47%)
Apr 16, 2013	2.110	2.110	2.000	2.010	162,088	-0.04(-1.95%)
Apr 15, 2013	2.050	2.080	2.030	2.050	241,336	+0.00(+0.00%)
Apr 12, 2013	2.130	2.160	2.010	2.050	176,394	-0.13(-5.96%)
Apr 11, 2013	2.200	2.210	2.150	2.180	101,791	-0.03(-1.36%)
Apr 10, 2013	2.220	2.310	2.195	2.210	178,147	+0.04(+1.84%)
Apr 09, 2013	2.090	2.200	2.020	2.170	262,662	+0.10(+4.83%)
Apr 08, 2013	2.040	2.110	2.010	2.070	228,343	+0.03(+1.47%)
Apr 05, 2013	1.980	2.080	1.980	2.040	440,432	+0.07(+3.55%)
Apr 04, 2013	2.130	2.130	1.880	1.970	486,027	-0.16(-7.51%)
Apr 03, 2013	2.330	2.330	2.110	2.130	363,501	-0.19(-8.19%)
Apr 02, 2013	2.380	2.380	2.310	2.320	173,328	-0.02(-0.85%)
Apr 01, 2013	2.410	2.480	2.230	2.340	427,468	-0.11(-4.49%)
Mar 28, 2013	2.460	2.460	2.330	2.450	187,962	-0.01(-0.41%)
Mar 27, 2013	2.450	2.480	2.410	2.460	196,813	-0.02(-0.81%)
Mar 26, 2013	2.590	2.590	2.440	2.480	358,285	-0.11(-4.25%)
Mar 25, 2013	2.780	2.780	2.550	2.590	331,767	-0.20(-7.17%)
Mar 22, 2013	2.750	2.830	2.750	2.790	119,514	+0.04(+1.45%)
Mar 21, 2013	2.880	2.910	2.750	2.750	207,122	-0.14(-4.84%)
Mar 20, 2013	2.810	2.970	2.810	2.890	259,381	+0.06(+2.12%)
Mar 19, 2013	2.730	2.880	2.730	2.830	295,909	+0.10(+3.66%)
Mar 18, 2013	2.800	2.840	2.660	2.730	395,408	-0.12(-4.21%)
Mar 15, 2013	2.750	2.850	2.700	2.850	811,632	+0.15(+5.56%)
Mar 14, 2013	2.490	2.740	2.440	2.700	534,340	+0.25(+10.20%)
Mar 13, 2013	2.500	2.600	2.420	2.450	310,526	-0.02(-0.81%)
Mar 12, 2013	2.490	2.560	2.440	2.470	208,264	-0.09(-3.52%)
Mar 11, 2013	2.570	2.629	2.540	2.560	289,005	-0.05(-1.92%)
Mar 08, 2013	2.470	2.630	2.450	2.610	313,133	+0.14(+5.67%)
Mar 07, 2013	2.400	2.480	2.330	2.470	154,625	+0.08(+3.35%)
Mar 06, 2013	2.500	2.550	2.380	2.390	275,481	-0.06(-2.45%)
Mar 05, 2013	2.460	2.620	2.440	2.450	532,143	-0.01(-0.41%)
Mar 04, 2013	2.400	2.650	2.370	2.460	1,218,536	+0.15(+6.49%)

Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Telekurs USA
Postage Rates

Free News Feed