Skip to main content
Geospace Technologies Corporation (GEOS)
NASDAQ: GEOS · Real-Time Price · USD
10.68
+0.55 (5.43%)
At close: Mar 9, 2026, 4:00 PM EDT
10.69
+0.01 (0.09%)
After-hours: Mar 9, 2026, 6:12 PM EDT

Geospace Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202610.4611.5410.2010.52-3.85%252,904
Mar 6, 20269.8610.509.5910.1310.130.80%143,957
Mar 5, 20269.9210.439.5510.0510.051.11%134,084
Mar 4, 20269.8210.389.499.949.941.12%195,369
Mar 3, 20269.8610.049.409.839.83-2.77%196,530
Mar 2, 20269.1010.249.0010.1110.1110.25%201,954
Feb 27, 20269.099.318.819.179.17-0.54%226,364
Feb 26, 20269.429.439.089.229.22-3.35%127,706
Feb 25, 20269.339.679.239.549.544.15%214,278
Feb 24, 20269.109.458.609.169.16-0.97%202,996
Feb 23, 20269.229.438.909.259.25-0.75%308,812
Feb 20, 20269.629.859.219.329.32-2.31%148,479
Feb 19, 20269.569.659.169.549.54-0.63%186,937
Feb 18, 20269.399.769.079.609.602.45%204,269
Feb 17, 20269.699.909.159.379.37-3.30%246,722
Feb 13, 20269.029.788.999.699.697.67%228,429
Feb 12, 20269.689.949.009.009.00-6.74%302,696
Feb 11, 202610.1510.659.429.659.65-3.50%277,505
Feb 10, 202610.5010.719.7610.0010.00-4.67%318,847
Feb 9, 202610.1311.7210.1210.4910.493.76%513,957
Feb 6, 20269.4610.499.2510.1110.118.01%739,009
Feb 5, 202614.1614.169.269.369.36-41.50%1,211,192
Feb 4, 202617.0017.6815.5916.0016.00-11.31%272,082
Feb 3, 202616.4818.2616.0918.0418.049.87%220,321
Feb 2, 202615.3316.9115.2116.4216.426.21%170,869
Jan 30, 202616.4117.1415.3315.4615.46-6.98%156,855
Jan 29, 202617.4118.0116.2216.6216.62-3.32%220,620
Jan 28, 202617.4217.8217.0117.1917.19-1.32%162,903
Jan 27, 202617.0017.9116.1217.4217.423.11%266,334
Jan 26, 202618.5618.5616.0816.9016.90-10.32%434,983
Jan 23, 202621.0921.1918.6618.8418.84-9.68%342,691
Jan 22, 202622.7222.7220.5320.8620.86-7.60%168,501
Jan 21, 202622.2422.9021.4022.5822.581.78%163,546
Jan 20, 202623.1623.3921.7122.1822.18-5.58%190,944
Jan 16, 202622.9723.9422.8023.4923.492.31%175,566
Jan 15, 202622.6423.4221.8722.9622.961.41%172,007
Jan 14, 202622.7024.0122.6022.6422.64-0.53%188,805
Jan 13, 202623.2023.2521.9422.7622.76-0.78%200,900
Jan 12, 202622.0023.6120.9822.9422.944.80%383,473
Jan 9, 202620.7022.3520.4021.8921.897.83%309,385
Jan 8, 202618.6720.4218.1520.3020.309.49%235,402
Jan 7, 202619.0519.9018.3818.5418.540.60%178,691
Jan 6, 202619.0019.2017.5118.4318.43-2.69%228,839
Jan 5, 202618.1419.5418.1018.9418.947.07%171,833
Jan 2, 202617.1418.1117.0917.6917.694.61%178,113
Dec 31, 202517.1517.5016.3416.9116.91-2.87%139,999
Dec 30, 202517.3917.8517.0317.4117.410.12%91,313
Dec 29, 202517.0317.6016.7117.3917.390.64%108,155
Dec 26, 202517.2317.4816.4517.2817.280.29%146,437
Dec 24, 202516.8317.5015.8417.2317.232.38%131,181
Dec 23, 202515.9117.1715.9016.8316.837.54%192,546
Dec 22, 202515.4016.2015.3115.6515.652.83%206,500
Dec 19, 202515.4115.7914.5115.2215.22-1.23%294,542
Dec 18, 202514.7415.9114.6215.4115.414.37%141,234
Dec 17, 202515.5015.9014.7114.7714.77-4.19%164,724
Dec 16, 202514.3215.4814.3215.4115.417.16%152,950
Dec 15, 202515.7315.8014.1714.3814.38-7.64%218,613
Dec 12, 202515.4316.3415.1215.5715.572.30%160,862
Dec 11, 202516.0016.2515.1115.2215.22-4.87%270,722
Dec 10, 202515.7316.2515.3316.0016.001.52%133,658
Dec 9, 202516.0116.4015.1215.7615.76-1.01%236,420
Dec 8, 202514.9016.6814.9015.9215.927.86%284,476
Dec 5, 202515.2015.2714.5814.7614.76-2.45%182,766
Dec 4, 202514.1515.6214.1415.1315.137.00%287,815
Dec 3, 202512.7114.4112.7114.1414.1411.69%231,964
Dec 2, 202513.1113.9012.6412.6612.66-2.91%224,537
Dec 1, 202514.5915.2312.9513.0413.04-0.99%510,330
Nov 28, 202511.6913.2911.6813.1713.1718.44%297,424
Nov 26, 202511.3111.6710.7811.1211.12-331,043
Nov 25, 202511.7012.2210.8111.1211.12-4.14%478,149
Nov 24, 202512.7313.8011.5811.6011.60-9.41%542,930
Nov 21, 202516.0016.0712.7612.8112.81-25.90%952,300
Nov 20, 202518.8019.4716.7117.2817.28-8.62%334,290
Nov 19, 202522.4122.6818.3618.9118.91-16.62%319,212
Nov 18, 202522.4923.2121.8422.6822.68-0.96%184,430
Nov 17, 202524.2224.3822.2122.9022.90-5.41%201,641
Nov 14, 202522.7525.0022.7524.2124.210.12%169,003
Nov 13, 202526.7627.2123.8324.1824.18-9.00%191,836
Nov 12, 202528.2528.7726.2026.5726.57-6.48%166,122
Nov 11, 202528.0028.5927.2328.4128.412.34%146,492
Nov 10, 202526.7628.0026.7227.7627.766.81%170,227
Nov 7, 202525.6726.5324.0125.9925.99-0.50%192,136
Nov 6, 202526.4427.5525.9726.1226.12-0.50%122,817
Nov 5, 202525.2626.6025.0726.2526.251.00%152,120
Nov 4, 202525.2726.5824.6025.9925.99-0.61%225,139
Nov 3, 202525.3026.7524.6426.1526.153.20%189,891
Oct 31, 202525.0825.9124.6625.3425.34-0.39%128,074
Oct 30, 202525.1525.9824.7825.4425.441.13%125,587
Oct 29, 202527.6327.6924.8025.1625.16-9.32%326,983
Oct 28, 202527.2028.3126.7527.7427.741.69%224,168
Oct 27, 202526.8029.8926.7527.2827.285.25%641,738
Oct 24, 202526.6026.9424.9125.9225.92-1.44%261,649
Oct 23, 202525.0127.4925.0026.3026.306.95%518,200
Oct 22, 202523.9327.2523.4824.5924.592.80%792,677
Oct 21, 202522.9624.0522.7523.9223.925.93%256,696
Oct 20, 202520.7222.7020.6122.5822.5811.67%210,773
Oct 17, 202521.0021.0019.4220.2220.22-5.25%219,603
Oct 16, 202523.9024.2421.1521.3421.34-10.69%142,859
Oct 15, 202523.8024.2823.2423.9023.901.98%146,943
Oct 14, 202523.0824.1822.4223.4323.43-1.37%159,262