Skip to main content
Geospace Technologies Corporation (GEOS)
NASDAQ: GEOS · Real-Time Price · USD
6.38
-0.19 (-2.89%)
At close: Jun 26, 2026, 4:00 PM EDT
6.50
+0.12 (1.88%)
After-hours: Jun 26, 2026, 7:03 PM EDT

Geospace Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20266.446.806.316.386.38-2.89%124,605
Jun 25, 20266.676.746.406.576.57-1.94%330,454
Jun 24, 20266.826.936.656.706.70-3.32%177,553
Jun 23, 20266.827.016.806.936.93-0.86%132,708
Jun 22, 20267.167.326.936.996.99-3.19%116,683
Jun 18, 20267.317.566.707.227.220.14%255,686
Jun 17, 20267.177.517.137.217.210.42%143,649
Jun 16, 20267.317.587.027.187.18-2.31%215,459
Jun 15, 20267.317.787.267.357.351.24%122,116
Jun 12, 20267.367.637.097.267.26-1.49%103,314
Jun 11, 20267.357.597.057.377.370.27%193,125
Jun 10, 20267.357.707.307.357.35-2.39%140,444
Jun 9, 20267.817.997.167.537.53-3.59%239,393
Jun 8, 20267.658.097.567.817.811.43%138,834
Jun 5, 20268.668.687.627.707.70-12.40%229,615
Jun 4, 20268.509.218.508.798.791.85%148,956
Jun 3, 20268.649.098.528.638.631.17%167,882
Jun 2, 20268.378.838.228.538.531.19%161,884
Jun 1, 20268.248.508.108.438.431.57%105,952
May 29, 20268.568.578.218.308.30-4.49%132,997
May 28, 20268.548.768.268.698.691.76%117,641
May 27, 20268.618.758.158.548.54-0.81%165,875
May 26, 20268.108.758.108.618.616.30%167,018
May 22, 20268.178.258.068.108.10-0.86%94,416
May 21, 20268.308.428.108.178.17-1.68%83,008
May 20, 20268.368.858.178.318.312.09%292,430
May 19, 20268.078.387.878.148.140.87%134,691
May 18, 20267.528.127.498.078.077.31%314,234
May 15, 20267.767.957.457.527.52-5.17%363,332
May 14, 20267.978.107.807.937.93-0.50%241,484
May 13, 20268.508.727.787.977.97-6.35%390,291
May 12, 20269.169.408.408.518.51-7.60%238,446
May 11, 20268.449.488.379.219.219.64%442,506
May 8, 20268.008.757.558.408.40-1.18%574,057
May 7, 20269.349.668.458.508.50-8.90%451,130
May 6, 20268.839.348.759.339.334.95%259,278
May 5, 20269.149.368.808.898.89-2.95%257,536
May 4, 20269.369.619.109.169.16-1.61%211,759
May 1, 20269.159.518.909.319.311.75%254,816
Apr 30, 20269.269.379.049.159.15-1.61%165,670
Apr 29, 202610.0010.039.279.309.30-5.30%205,887
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