Skip to main content
Geospace Technologies Corporation (GEOS)
NASDAQ: GEOS · Real-Time Price · USD
19.09
-0.88 (-4.41%)
At close: Sep 26, 2025, 4:00 PM EDT
19.80
+0.71 (3.72%)
After-hours: Sep 26, 2025, 6:41 PM EDT

Geospace Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202519.9220.0318.5819.0919.09-4.41%140,144
Sep 25, 202520.0020.9919.5819.9719.97-2.18%168,076
Sep 24, 202521.5721.9020.3920.4220.42-4.38%171,365
Sep 23, 202520.6121.5020.3021.3521.354.20%290,039
Sep 22, 202519.9720.9019.8220.4920.495.13%334,350
Sep 19, 202519.1019.5418.7219.4919.492.26%168,215
Sep 18, 202518.4819.2618.4819.0619.063.59%135,221
Sep 17, 202517.8518.5917.6418.4018.403.43%132,183
Sep 16, 202517.4217.8417.1317.7917.793.40%64,831
Sep 15, 202516.5017.4116.4617.2117.215.62%112,519
Sep 12, 202516.5016.6116.1016.2916.29-1.66%83,521
Sep 11, 202516.6417.2916.5016.5716.570.58%107,208
Sep 10, 202516.0016.4715.3716.4716.471.73%195,050
Sep 9, 202516.5516.9016.0616.1916.19-3.20%125,298
Sep 8, 202518.2718.4816.6416.7316.73-7.24%148,957
Sep 5, 202518.7918.8517.3718.0318.03-4.35%164,309
Sep 4, 202517.4619.0017.4618.8518.857.41%194,885
Sep 3, 202518.6118.7517.4017.5517.55-5.70%160,059
Sep 2, 202520.3720.9018.3718.6118.61-6.10%248,641
Aug 29, 202520.3020.6319.4419.8219.82-1.54%124,995
Aug 28, 202521.1821.3620.0020.1320.13-0.89%206,010
Aug 27, 202520.5121.6020.2520.3120.310.59%354,842
Aug 26, 202519.1521.0919.1220.1920.199.43%314,747
Aug 25, 202519.2019.8718.2118.4518.45-5.34%196,622
Aug 22, 202518.0419.9617.9419.4919.4910.24%240,644
Aug 21, 202517.3318.3917.2817.6817.682.08%190,419
Aug 20, 202517.1817.4516.5117.3217.321.67%138,985
Aug 19, 202517.3717.9416.8617.0417.04-0.21%213,251
Aug 18, 202517.2718.1016.8017.0717.075.05%272,608
Aug 15, 202515.7116.3715.2616.2516.253.77%144,168
Aug 14, 202515.7216.0015.3315.6615.66-1.69%114,581
Aug 13, 202515.6316.0515.2715.9315.934.32%90,174
Aug 12, 202514.3215.7514.3215.2715.276.26%166,794
Aug 11, 202514.8215.6214.2814.3714.37-0.83%241,498
Aug 8, 202517.4917.5512.5914.4914.49-16.34%430,089
Aug 7, 202518.7318.8116.1817.3217.32-5.92%298,397
Aug 6, 202517.8318.9117.8218.4118.413.31%203,693
Aug 5, 202517.8018.1016.9217.8217.821.19%189,379
Aug 4, 202516.0517.7116.0017.6117.6111.03%255,555
Aug 1, 202516.1516.1515.2815.8615.86-2.16%139,209
Jul 31, 202516.2116.8815.7416.2116.21-0.06%124,348
Jul 30, 202516.0016.5415.5016.2216.221.25%180,614
Jul 29, 202516.4716.7615.4016.0216.021.46%383,334
Jul 28, 202514.0117.1013.7715.7915.7922.21%980,889
Jul 25, 202511.9613.2511.8112.9212.929.58%260,167
Jul 24, 202511.5511.9611.3911.7911.791.81%83,510
Jul 23, 202511.2011.9911.2011.5811.583.67%90,507
Jul 22, 202511.3111.4011.0211.1711.17-1.24%118,917
Jul 21, 202510.7311.5510.5111.3111.315.41%170,022
Jul 18, 202510.5110.8310.2710.7310.731.90%122,574