Skip to main content
Geospace Technologies Corporation (GEOS)
NASDAQ: GEOS · Real-Time Price · USD
9.82
-0.62 (-5.94%)
Apr 28, 2026, 4:00 PM EDT - Market closed

Geospace Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202610.2510.259.779.829.82-5.94%175,843
Apr 27, 202610.4310.8510.1810.4410.442.86%197,542
Apr 24, 20269.9810.209.8210.1510.151.70%174,880
Apr 23, 20269.9510.329.799.989.980.81%131,603
Apr 22, 20269.7210.379.709.909.904.32%195,544
Apr 21, 20269.769.919.439.499.49-3.36%118,575
Apr 20, 20269.659.959.529.829.821.66%114,549
Apr 17, 20269.279.749.199.669.662.33%185,679
Apr 16, 20269.649.829.229.449.44-2.78%171,986
Apr 15, 20269.249.899.239.719.715.43%172,840
Apr 14, 20269.399.619.119.219.21-0.75%205,334
Apr 13, 20268.909.608.909.289.283.92%172,276
Apr 10, 20268.929.198.338.938.930.45%233,255
Apr 9, 20269.489.508.798.898.89-5.63%260,926
Apr 8, 20269.8810.049.129.429.42-4.12%395,845
Apr 7, 202612.1412.509.829.839.83-21.21%504,451
Apr 6, 202612.5913.0012.0212.4712.47-0.64%104,986
Apr 2, 202611.9113.1511.7512.5512.555.46%202,835
Apr 1, 202612.5312.7511.8111.9011.90-2.46%129,628
Mar 31, 202611.7312.7211.6412.2012.206.92%144,182
Mar 30, 202612.2512.2511.1511.4111.41-6.32%149,780
Mar 27, 202612.0112.4811.2812.1812.18-0.41%190,049
Mar 26, 202611.4712.6611.3512.2312.235.43%163,543
Mar 25, 202611.6112.1211.3911.6011.600.61%117,228
Mar 24, 202610.9211.6010.8611.5311.533.59%134,067
Mar 23, 202610.8511.3710.6011.1311.132.58%177,988
Mar 20, 202612.0512.2710.6510.8510.85-9.85%178,938
Mar 19, 202611.8312.4411.2612.0412.040.29%211,762
Mar 18, 202612.9213.0511.8312.0012.00-7.12%206,461
Mar 17, 202612.2313.3412.2312.9212.925.56%262,550
Mar 16, 202612.0912.7711.8112.2412.245.79%371,776
Mar 13, 202612.0012.3211.1211.5711.57-4.22%213,839
Mar 12, 202611.9612.4511.3112.0812.081.85%178,277
Mar 11, 202612.3012.5011.4111.8611.86-1.98%252,329
Mar 10, 202610.7112.2010.6112.1012.1013.30%301,769
Mar 9, 202610.4611.5410.2010.6810.685.43%264,252
Mar 6, 20269.8610.509.5910.1310.130.80%150,985
Mar 5, 20269.9210.439.5510.0510.051.11%178,218
Mar 4, 20269.8210.389.499.949.941.12%195,398
Mar 3, 20269.8610.049.409.839.83-2.77%197,087
Mar 2, 20269.1010.249.0010.1110.1110.25%202,580
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