Geospace Technologies Corporation (GEOS)
NASDAQ: GEOS · Real-Time Price · USD
6.00
-0.09 (-1.48%)
Apr 23, 2025, 4:00 PM EDT - Market closed

Geospace Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 23, 20256.236.295.936.016.01-1.31%51,644
Apr 22, 20255.996.245.856.096.092.35%52,903
Apr 21, 20256.076.185.845.955.95-3.09%49,443
Apr 17, 20256.116.376.026.146.141.32%58,394
Apr 16, 20256.096.205.976.066.06-0.49%42,699
Apr 15, 20256.116.265.996.096.09-0.33%60,972
Apr 14, 20256.316.355.946.116.11-2.24%69,161
Apr 11, 20255.846.365.846.256.252.63%45,146
Apr 10, 20256.466.525.946.096.09-7.87%49,262
Apr 9, 20255.876.825.776.616.619.98%74,048
Apr 8, 20256.636.695.936.016.01-5.06%71,684
Apr 7, 20256.606.806.066.336.33-2.16%58,958
Apr 4, 20256.666.776.216.476.47-6.77%83,749
Apr 3, 20257.357.356.836.946.94-7.59%85,630
Apr 2, 20257.207.517.207.517.513.44%51,056
Apr 1, 20257.207.457.107.267.260.69%41,510
Mar 31, 20257.167.317.027.217.21-0.41%63,160
Mar 28, 20257.357.357.107.247.24-2.03%43,412
Mar 27, 20257.557.637.307.397.39-1.34%47,514
Mar 26, 20257.577.877.457.497.49-0.40%43,770
Mar 25, 20257.557.657.447.527.520.13%39,911
Mar 24, 20257.517.587.377.517.511.21%49,562
Mar 21, 20257.417.597.397.427.42-0.54%67,592
Mar 20, 20257.557.657.447.467.46-0.67%30,048
Mar 19, 20257.347.587.207.517.512.04%72,056
Mar 18, 20257.397.407.247.367.36-0.41%63,412
Mar 17, 20257.577.657.317.397.39-2.38%68,785
Mar 14, 20257.477.637.257.577.572.85%104,976
Mar 13, 20257.327.657.227.367.360.14%66,724
Mar 12, 20257.437.787.327.357.35-0.54%34,737
Mar 11, 20257.337.507.207.397.391.93%41,217
Mar 10, 20257.477.477.207.257.25-2.95%67,744
Mar 7, 20257.507.567.307.477.470.54%55,326
Mar 6, 20257.337.507.297.437.430.54%71,249
Mar 5, 20257.457.567.357.397.39-1.07%72,084
Mar 4, 20257.657.667.457.477.47-3.61%124,794
Mar 3, 20258.158.197.707.757.75-4.08%68,429
Feb 28, 20258.008.167.958.088.081.00%44,351
Feb 27, 20258.268.498.008.008.00-3.26%45,975
Feb 26, 20258.298.378.008.278.27-0.24%86,981
Feb 25, 20258.428.718.268.298.29-1.31%65,505
Feb 24, 20258.398.678.218.408.400.60%96,633
Feb 21, 20258.788.838.358.358.35-4.02%108,939
Feb 20, 20258.858.858.478.708.70-2.36%44,837
Feb 19, 20259.229.288.798.918.91-3.47%54,655
Feb 18, 20259.119.689.119.239.231.21%109,939
Feb 14, 20259.669.669.059.129.12-4.40%52,720
Feb 13, 20258.449.548.339.549.5415.50%116,525
Feb 12, 20258.348.398.038.268.26-1.55%93,608
Feb 11, 20258.669.018.318.398.39-2.33%87,949