Geospace Technologies Corporation (GEOS)
NASDAQ: GEOS · Real-Time Price · USD
6.30
-0.09 (-1.41%)
At close: Jun 5, 2025, 4:00 PM
6.32
+0.02 (0.32%)
After-hours: Jun 5, 2025, 4:00 PM EDT
Geospace Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 6.38 | 6.42 | 6.30 | 6.30 | - | -1.41% | 38,801 |
| Jun 4, 2025 | 6.73 | 6.76 | 6.36 | 6.39 | 6.39 | -4.48% | 55,096 |
| Jun 3, 2025 | 6.23 | 6.72 | 6.22 | 6.69 | 6.69 | 6.87% | 88,680 |
| Jun 2, 2025 | 5.88 | 6.27 | 5.86 | 6.26 | 6.26 | 7.56% | 68,893 |
| May 30, 2025 | 5.65 | 5.86 | 5.51 | 5.82 | 5.82 | 3.19% | 67,407 |
| May 29, 2025 | 5.71 | 5.78 | 5.60 | 5.64 | 5.64 | -0.88% | 39,411 |
| May 28, 2025 | 5.88 | 5.88 | 5.69 | 5.69 | 5.69 | -3.23% | 43,740 |
| May 27, 2025 | 6.00 | 6.02 | 5.80 | 5.88 | 5.88 | -0.34% | 40,889 |
| May 23, 2025 | 5.85 | 6.00 | 5.85 | 5.90 | 5.90 | -0.67% | 34,774 |
| May 22, 2025 | 6.03 | 6.05 | 5.81 | 5.94 | 5.94 | -1.16% | 46,512 |
| May 21, 2025 | 6.35 | 6.36 | 6.00 | 6.01 | 6.01 | -5.95% | 38,067 |
| May 20, 2025 | 6.06 | 6.54 | 5.98 | 6.39 | 6.39 | 5.62% | 71,689 |
| May 19, 2025 | 6.19 | 6.28 | 6.02 | 6.05 | 6.05 | -2.10% | 28,390 |
| May 16, 2025 | 6.16 | 6.28 | 6.06 | 6.18 | 6.18 | 0.32% | 28,110 |
| May 15, 2025 | 6.14 | 6.40 | 6.10 | 6.16 | 6.16 | 0.33% | 32,016 |
| May 14, 2025 | 6.09 | 6.22 | 5.99 | 6.14 | 6.14 | -0.49% | 24,856 |
| May 13, 2025 | 6.22 | 6.29 | 5.96 | 6.17 | 6.17 | - | 33,489 |
| May 12, 2025 | 6.24 | 6.42 | 5.93 | 6.17 | 6.17 | 2.32% | 79,655 |
| May 9, 2025 | 6.57 | 6.97 | 5.65 | 6.03 | 6.03 | -9.46% | 219,890 |
| May 8, 2025 | 6.61 | 6.75 | 6.51 | 6.66 | 6.66 | 2.30% | 40,935 |
| May 7, 2025 | 6.70 | 6.70 | 6.45 | 6.51 | 6.51 | -1.96% | 37,538 |
| May 6, 2025 | 6.88 | 6.88 | 6.47 | 6.64 | 6.64 | 0.15% | 38,608 |
| May 5, 2025 | 6.90 | 7.00 | 6.61 | 6.63 | 6.63 | -0.75% | 49,374 |
| May 2, 2025 | 6.62 | 6.75 | 6.40 | 6.68 | 6.68 | 1.98% | 20,160 |
| May 1, 2025 | 6.40 | 6.66 | 6.33 | 6.55 | 6.55 | 1.71% | 56,054 |
| Apr 30, 2025 | 6.26 | 6.58 | 6.12 | 6.44 | 6.44 | 0.31% | 58,191 |
| Apr 29, 2025 | 6.10 | 6.51 | 6.08 | 6.42 | 6.42 | 4.90% | 38,720 |
| Apr 28, 2025 | 6.25 | 6.43 | 6.00 | 6.12 | 6.12 | -2.39% | 45,295 |
| Apr 25, 2025 | 6.05 | 6.40 | 6.05 | 6.27 | 6.27 | 1.95% | 107,668 |
| Apr 24, 2025 | 6.09 | 6.20 | 6.00 | 6.15 | 6.15 | 2.33% | 41,307 |
| Apr 23, 2025 | 6.23 | 6.29 | 5.93 | 6.01 | 6.01 | -1.31% | 51,644 |
| Apr 22, 2025 | 5.99 | 6.24 | 5.85 | 6.09 | 6.09 | 2.35% | 52,903 |
| Apr 21, 2025 | 6.07 | 6.18 | 5.84 | 5.95 | 5.95 | -3.09% | 49,443 |
| Apr 17, 2025 | 6.11 | 6.37 | 6.02 | 6.14 | 6.14 | 1.32% | 58,394 |
| Apr 16, 2025 | 6.09 | 6.20 | 5.97 | 6.06 | 6.06 | -0.49% | 42,699 |
| Apr 15, 2025 | 6.11 | 6.26 | 5.99 | 6.09 | 6.09 | -0.33% | 60,972 |
| Apr 14, 2025 | 6.31 | 6.35 | 5.94 | 6.11 | 6.11 | -2.24% | 69,161 |
| Apr 11, 2025 | 5.84 | 6.36 | 5.84 | 6.25 | 6.25 | 2.63% | 45,146 |
| Apr 10, 2025 | 6.46 | 6.52 | 5.94 | 6.09 | 6.09 | -7.87% | 49,262 |
| Apr 9, 2025 | 5.87 | 6.82 | 5.77 | 6.61 | 6.61 | 9.98% | 74,048 |
| Apr 8, 2025 | 6.63 | 6.69 | 5.93 | 6.01 | 6.01 | -5.06% | 71,684 |
| Apr 7, 2025 | 6.60 | 6.80 | 6.06 | 6.33 | 6.33 | -2.16% | 58,958 |
| Apr 4, 2025 | 6.66 | 6.77 | 6.21 | 6.47 | 6.47 | -6.77% | 83,749 |
| Apr 3, 2025 | 7.35 | 7.35 | 6.83 | 6.94 | 6.94 | -7.59% | 85,630 |
| Apr 2, 2025 | 7.20 | 7.51 | 7.20 | 7.51 | 7.51 | 3.44% | 51,056 |
| Apr 1, 2025 | 7.20 | 7.45 | 7.10 | 7.26 | 7.26 | 0.69% | 41,510 |
| Mar 31, 2025 | 7.16 | 7.31 | 7.02 | 7.21 | 7.21 | -0.41% | 63,160 |
| 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 |