Geospace Technologies Corporation (GEOS)
NASDAQ: GEOS · Real-Time Price · USD
15.53
-0.40 (-2.51%)
Aug 14, 2025, 12:31 PM - Market open
Geospace Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 15.72 | 16.00 | 15.33 | 15.53 | - | -2.51% | 50,186 |
| Aug 13, 2025 | 15.63 | 16.05 | 15.27 | 15.93 | 15.93 | 4.32% | 90,174 |
| Aug 12, 2025 | 14.32 | 15.75 | 14.32 | 15.27 | 15.27 | 6.26% | 166,794 |
| Aug 11, 2025 | 14.82 | 15.62 | 14.28 | 14.37 | 14.37 | -0.83% | 241,498 |
| Aug 8, 2025 | 17.49 | 17.55 | 12.59 | 14.49 | 14.49 | -16.34% | 430,089 |
| Aug 7, 2025 | 18.73 | 18.81 | 16.18 | 17.32 | 17.32 | -5.92% | 298,397 |
| Aug 6, 2025 | 17.83 | 18.91 | 17.82 | 18.41 | 18.41 | 3.31% | 203,693 |
| Aug 5, 2025 | 17.80 | 18.10 | 16.92 | 17.82 | 17.82 | 1.19% | 189,379 |
| Aug 4, 2025 | 16.05 | 17.71 | 16.00 | 17.61 | 17.61 | 11.03% | 255,555 |
| Aug 1, 2025 | 16.15 | 16.15 | 15.28 | 15.86 | 15.86 | -2.16% | 139,209 |
| Jul 31, 2025 | 16.21 | 16.88 | 15.74 | 16.21 | 16.21 | -0.06% | 124,348 |
| Jul 30, 2025 | 16.00 | 16.54 | 15.50 | 16.22 | 16.22 | 1.25% | 180,614 |
| Jul 29, 2025 | 16.47 | 16.76 | 15.40 | 16.02 | 16.02 | 1.46% | 383,334 |
| Jul 28, 2025 | 14.01 | 17.10 | 13.77 | 15.79 | 15.79 | 22.21% | 980,889 |
| Jul 25, 2025 | 11.96 | 13.25 | 11.81 | 12.92 | 12.92 | 9.58% | 260,167 |
| Jul 24, 2025 | 11.55 | 11.96 | 11.39 | 11.79 | 11.79 | 1.81% | 83,510 |
| Jul 23, 2025 | 11.20 | 11.99 | 11.20 | 11.58 | 11.58 | 3.67% | 90,507 |
| Jul 22, 2025 | 11.31 | 11.40 | 11.02 | 11.17 | 11.17 | -1.24% | 118,917 |
| Jul 21, 2025 | 10.73 | 11.55 | 10.51 | 11.31 | 11.31 | 5.41% | 170,022 |
| Jul 18, 2025 | 10.51 | 10.83 | 10.27 | 10.73 | 10.73 | 1.90% | 122,574 |
| Jul 17, 2025 | 10.65 | 11.04 | 10.52 | 10.53 | 10.53 | -2.14% | 169,194 |
| Jul 16, 2025 | 10.70 | 10.87 | 10.22 | 10.76 | 10.76 | 1.46% | 174,163 |
| Jul 15, 2025 | 11.63 | 11.63 | 10.55 | 10.61 | 10.61 | -8.18% | 176,862 |
| Jul 14, 2025 | 12.85 | 13.11 | 11.55 | 11.55 | 11.55 | -8.70% | 185,699 |
| Jul 11, 2025 | 12.49 | 12.85 | 11.92 | 12.65 | 12.65 | 0.72% | 163,902 |
| Jul 10, 2025 | 12.74 | 12.88 | 12.00 | 12.56 | 12.56 | -1.64% | 146,273 |
| Jul 9, 2025 | 13.59 | 13.66 | 12.60 | 12.77 | 12.77 | -6.03% | 104,589 |
| Jul 8, 2025 | 13.57 | 13.66 | 13.10 | 13.59 | 13.59 | -0.59% | 105,883 |
| Jul 7, 2025 | 13.97 | 14.38 | 13.12 | 13.67 | 13.67 | -2.53% | 149,718 |
| Jul 3, 2025 | 13.30 | 14.10 | 13.30 | 14.03 | 14.03 | 4.82% | 93,654 |
| Jul 2, 2025 | 13.52 | 13.65 | 12.80 | 13.38 | 13.38 | -1.98% | 171,928 |
| Jul 1, 2025 | 13.95 | 14.30 | 13.05 | 13.65 | 13.65 | -4.28% | 189,934 |
| Jun 30, 2025 | 15.80 | 15.99 | 13.61 | 14.26 | 14.26 | -10.26% | 418,726 |
| Jun 27, 2025 | 15.98 | 17.21 | 15.78 | 15.89 | 15.89 | -0.25% | 1,663,592 |
| Jun 26, 2025 | 16.05 | 16.16 | 15.31 | 15.93 | 15.93 | 1.46% | 260,474 |
| Jun 25, 2025 | 17.62 | 18.00 | 15.34 | 15.70 | 15.70 | -6.82% | 482,191 |
| Jun 24, 2025 | 18.55 | 18.99 | 15.61 | 16.85 | 16.85 | -8.42% | 1,441,115 |
| Jun 23, 2025 | 13.98 | 18.50 | 13.30 | 18.40 | 18.40 | 60.14% | 3,287,217 |
| Jun 20, 2025 | 8.68 | 11.96 | 8.62 | 11.49 | 11.49 | 35.02% | 535,563 |
| Jun 18, 2025 | 9.41 | 9.50 | 8.50 | 8.51 | 8.51 | -9.47% | 155,548 |
| Jun 17, 2025 | 8.08 | 9.50 | 7.66 | 9.40 | 9.40 | 36.43% | 522,872 |
| Jun 16, 2025 | 7.02 | 7.08 | 6.77 | 6.89 | 6.89 | 0.15% | 72,093 |
| Jun 13, 2025 | 6.63 | 6.94 | 6.57 | 6.88 | 6.88 | 3.77% | 57,618 |
| Jun 12, 2025 | 6.61 | 6.78 | 6.52 | 6.63 | 6.63 | -0.90% | 40,915 |
| Jun 11, 2025 | 6.97 | 6.97 | 6.65 | 6.69 | 6.69 | -3.32% | 45,821 |
| Jun 10, 2025 | 6.90 | 6.95 | 6.81 | 6.92 | 6.92 | 1.02% | 44,078 |
| Jun 9, 2025 | 6.69 | 6.91 | 6.64 | 6.85 | 6.85 | 3.01% | 62,747 |
| Jun 6, 2025 | 6.60 | 6.66 | 6.44 | 6.65 | 6.65 | 5.22% | 48,453 |
| Jun 5, 2025 | 6.40 | 6.42 | 6.13 | 6.32 | 6.32 | -1.10% | 38,803 |
| Jun 4, 2025 | 6.73 | 6.76 | 6.36 | 6.39 | 6.39 | -4.48% | 55,096 |