GEOEYE Historical Stock Price

Below is the stock price history for Geoeye GEOY. Data is recorded each day for the historical open, high, low, close and volume. The Geoeye stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Geoeye Historical Stock Price

DateOpenHighLowCloseVolume
2013-01-31 36.22 36.47 35.90 35.90 7,054
2013-01-30 36.74 36.88 36.17 36.25 3,177
2013-01-29 36.27 36.93 36.27 36.91 7,180
2013-01-28 36.56 36.62 35.66 36.17 10,195
2013-01-25 38.06 38.06 36.16 36.36 7,920
2013-01-24 36.98 38.84 36.98 37.73 17,182
2013-01-23 36.01 37.21 35.19 36.98 25,641
2013-01-22 36.52 36.79 35.62 36.11 11,349
2013-01-18 36.48 36.79 36.30 36.37 3,899
2013-01-17 36.47 36.99 36.36 36.65 14,322
2013-01-16 36.57 37.03 36.22 36.33 25,438
2013-01-15 36.33 37.00 36.25 36.76 13,305
2013-01-14 35.87 36.10 35.35 36.10 47,576
2013-01-11 36.04 36.04 35.32 35.69 14,408
2013-01-10 36.78 37.10 36.00 36.21 51,216
2013-01-09 34.30 39.10 34.30 36.82 124,900
2013-01-08 31.77 34.49 31.77 33.78 28,750
2013-01-07 31.74 32.71 31.67 32.71 21,895
2013-01-04 32.09 32.27 31.57 31.88 3,792
2013-01-03 32.40 32.46 31.91 32.01 15,332
2013-01-02 31.44 32.48 31.44 32.48 13,003
2012-12-31 31.20 31.30 30.45 30.84 9,265
2012-12-28 30.57 31.56 30.46 31.18 6,960
2012-12-27 30.21 30.84 30.21 30.58 4,545
2012-12-26 30.42 30.67 30.11 30.67 15,001
2012-12-24 30.26 30.62 29.65 30.49 29,422
2012-12-21 30.41 30.95 30.00 30.29 24,852
2012-12-20 31.05 31.33 30.40 31.00 16,630
2012-12-19 31.79 31.79 30.36 30.83 29,187
2012-12-18 32.63 33.15 31.38 31.47 42,565

» More Geoeye Stock Price History

To see other companies like Geoeye (GEOY), view our stock market today for news, and other data.