Geospace Technologies Corporation (GEOS)
NASDAQ: GEOS · Real-Time Price · USD
7.21
-0.03 (-0.41%)
At close: Mar 31, 2025, 4:00 PM
7.39
+0.18 (2.55%)
After-hours: Mar 31, 2025, 7:50 PM EDT
Geospace Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 7.16 | 7.31 | 7.02 | 7.21 | 7.21 | -0.41% | 63,113 |
| Mar 28, 2025 | 7.35 | 7.35 | 7.10 | 7.24 | 7.24 | -2.03% | 43,412 |
| Mar 27, 2025 | 7.55 | 7.63 | 7.30 | 7.39 | 7.39 | -1.34% | 47,514 |
| Mar 26, 2025 | 7.57 | 7.87 | 7.45 | 7.49 | 7.49 | -0.40% | 43,770 |
| Mar 25, 2025 | 7.55 | 7.65 | 7.44 | 7.52 | 7.52 | 0.13% | 39,911 |
| Mar 24, 2025 | 7.51 | 7.58 | 7.37 | 7.51 | 7.51 | 1.21% | 49,562 |
| Mar 21, 2025 | 7.41 | 7.59 | 7.39 | 7.42 | 7.42 | -0.54% | 67,592 |
| Mar 20, 2025 | 7.55 | 7.65 | 7.44 | 7.46 | 7.46 | -0.67% | 30,048 |
| Mar 19, 2025 | 7.34 | 7.58 | 7.20 | 7.51 | 7.51 | 2.04% | 72,056 |
| Mar 18, 2025 | 7.39 | 7.40 | 7.24 | 7.36 | 7.36 | -0.41% | 63,412 |
| Mar 17, 2025 | 7.57 | 7.65 | 7.31 | 7.39 | 7.39 | -2.38% | 68,785 |
| Mar 14, 2025 | 7.47 | 7.63 | 7.25 | 7.57 | 7.57 | 2.85% | 104,976 |
| Mar 13, 2025 | 7.32 | 7.65 | 7.22 | 7.36 | 7.36 | 0.14% | 66,724 |
| Mar 12, 2025 | 7.43 | 7.78 | 7.32 | 7.35 | 7.35 | -0.54% | 34,737 |
| Mar 11, 2025 | 7.33 | 7.50 | 7.20 | 7.39 | 7.39 | 1.93% | 41,217 |
| Mar 10, 2025 | 7.47 | 7.47 | 7.20 | 7.25 | 7.25 | -2.95% | 67,744 |
| Mar 7, 2025 | 7.50 | 7.56 | 7.30 | 7.47 | 7.47 | 0.54% | 55,326 |
| Mar 6, 2025 | 7.33 | 7.50 | 7.29 | 7.43 | 7.43 | 0.54% | 71,249 |
| Mar 5, 2025 | 7.45 | 7.56 | 7.35 | 7.39 | 7.39 | -1.07% | 72,084 |
| Mar 4, 2025 | 7.65 | 7.66 | 7.45 | 7.47 | 7.47 | -3.61% | 124,794 |
| Mar 3, 2025 | 8.15 | 8.19 | 7.70 | 7.75 | 7.75 | -4.08% | 68,429 |
| Feb 28, 2025 | 8.00 | 8.16 | 7.95 | 8.08 | 8.08 | 1.00% | 44,351 |
| Feb 27, 2025 | 8.26 | 8.49 | 8.00 | 8.00 | 8.00 | -3.26% | 45,975 |
| Feb 26, 2025 | 8.29 | 8.37 | 8.00 | 8.27 | 8.27 | -0.24% | 86,981 |
| Feb 25, 2025 | 8.42 | 8.71 | 8.26 | 8.29 | 8.29 | -1.31% | 65,505 |
| Feb 24, 2025 | 8.39 | 8.67 | 8.21 | 8.40 | 8.40 | 0.60% | 96,633 |
| Feb 21, 2025 | 8.78 | 8.83 | 8.35 | 8.35 | 8.35 | -4.02% | 108,939 |
| Feb 20, 2025 | 8.85 | 8.85 | 8.47 | 8.70 | 8.70 | -2.36% | 44,837 |
| Feb 19, 2025 | 9.22 | 9.28 | 8.79 | 8.91 | 8.91 | -3.47% | 54,655 |
| Feb 18, 2025 | 9.11 | 9.68 | 9.11 | 9.23 | 9.23 | 1.21% | 109,939 |
| Feb 14, 2025 | 9.66 | 9.66 | 9.05 | 9.12 | 9.12 | -4.40% | 52,720 |
| Feb 13, 2025 | 8.44 | 9.54 | 8.33 | 9.54 | 9.54 | 15.50% | 116,525 |
| Feb 12, 2025 | 8.34 | 8.39 | 8.03 | 8.26 | 8.26 | -1.55% | 93,608 |
| Feb 11, 2025 | 8.66 | 9.01 | 8.31 | 8.39 | 8.39 | -2.33% | 87,949 |
| Feb 10, 2025 | 8.55 | 8.76 | 8.55 | 8.59 | 8.59 | - | 101,652 |
| Feb 7, 2025 | 8.74 | 8.87 | 8.42 | 8.59 | 8.59 | -1.60% | 92,055 |
| Feb 6, 2025 | 9.35 | 9.44 | 8.53 | 8.73 | 8.73 | -2.35% | 187,613 |
| Feb 5, 2025 | 9.51 | 9.66 | 8.83 | 8.94 | 8.94 | -5.35% | 89,002 |
| Feb 4, 2025 | 9.02 | 9.45 | 8.80 | 9.45 | 9.45 | 5.89% | 47,442 |
| Feb 3, 2025 | 9.09 | 9.24 | 8.74 | 8.92 | 8.92 | -1.87% | 46,752 |
| Jan 31, 2025 | 9.49 | 9.49 | 9.08 | 9.09 | 9.09 | -2.57% | 39,346 |
| Jan 30, 2025 | 9.38 | 9.64 | 9.17 | 9.33 | 9.33 | -0.11% | 61,361 |
| Jan 29, 2025 | 9.21 | 9.42 | 9.12 | 9.34 | 9.34 | 0.65% | 31,191 |
| Jan 28, 2025 | 9.28 | 9.48 | 9.12 | 9.28 | 9.28 | 0.32% | 34,902 |
| Jan 27, 2025 | 9.70 | 9.75 | 9.14 | 9.25 | 9.25 | -3.65% | 43,930 |
| Jan 24, 2025 | 9.58 | 9.87 | 9.42 | 9.60 | 9.60 | -0.31% | 29,935 |
| Jan 23, 2025 | 9.46 | 9.72 | 9.43 | 9.63 | 9.63 | 1.90% | 43,496 |
| Jan 22, 2025 | 9.85 | 9.85 | 9.42 | 9.45 | 9.45 | -3.96% | 41,292 |
| Jan 21, 2025 | 9.81 | 10.08 | 9.60 | 9.84 | 9.84 | 1.03% | 81,679 |
| Jan 17, 2025 | 9.99 | 10.09 | 9.60 | 9.74 | 9.74 | -1.72% | 30,228 |