Geospace Technologies Corporation (GEOS)
NASDAQ: GEOS · Real-Time Price · USD
8.97
-0.25 (-2.71%)
Feb 27, 2026, 1:49 PM EST - Market open
Geospace Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2026 | 9.42 | 9.43 | 9.08 | 9.22 | 9.22 | -3.35% | 127,564 |
| Feb 25, 2026 | 9.33 | 9.67 | 9.23 | 9.54 | 9.54 | 4.15% | 197,800 |
| Feb 24, 2026 | 9.10 | 9.45 | 8.60 | 9.16 | 9.16 | -0.97% | 202,013 |
| Feb 23, 2026 | 9.22 | 9.43 | 8.90 | 9.25 | 9.25 | -0.75% | 308,691 |
| Feb 20, 2026 | 9.62 | 9.85 | 9.21 | 9.32 | 9.32 | -2.31% | 148,326 |
| Feb 19, 2026 | 9.56 | 9.65 | 9.16 | 9.54 | 9.54 | -0.63% | 183,909 |
| Feb 18, 2026 | 9.39 | 9.76 | 9.07 | 9.60 | 9.60 | 2.45% | 204,043 |
| Feb 17, 2026 | 9.69 | 9.90 | 9.15 | 9.37 | 9.37 | -3.30% | 246,404 |
| Feb 13, 2026 | 9.02 | 9.78 | 8.99 | 9.69 | 9.69 | 7.67% | 225,934 |
| Feb 12, 2026 | 9.68 | 9.94 | 9.00 | 9.00 | 9.00 | -6.74% | 302,600 |
| Feb 11, 2026 | 10.15 | 10.65 | 9.42 | 9.65 | 9.65 | -3.50% | 275,871 |
| Feb 10, 2026 | 10.50 | 10.71 | 9.76 | 10.00 | 10.00 | -4.67% | 316,844 |
| Feb 9, 2026 | 10.13 | 11.72 | 10.12 | 10.49 | 10.49 | 3.76% | 500,526 |
| Feb 6, 2026 | 9.46 | 10.49 | 9.25 | 10.11 | 10.11 | 8.01% | 737,933 |
| Feb 5, 2026 | 14.16 | 14.16 | 9.26 | 9.36 | 9.36 | -41.50% | 1,199,329 |
| Feb 4, 2026 | 17.00 | 17.68 | 15.59 | 16.00 | 16.00 | -11.31% | 264,253 |
| Feb 3, 2026 | 16.48 | 18.26 | 16.09 | 18.04 | 18.04 | 9.87% | 219,779 |
| Feb 2, 2026 | 15.33 | 16.91 | 15.21 | 16.42 | 16.42 | 6.21% | 170,505 |
| Jan 30, 2026 | 16.41 | 17.14 | 15.33 | 15.46 | 15.46 | -6.98% | 146,154 |
| Jan 29, 2026 | 17.41 | 18.01 | 16.22 | 16.62 | 16.62 | -3.32% | 220,562 |
| Jan 28, 2026 | 17.42 | 17.82 | 17.01 | 17.19 | 17.19 | -1.32% | 162,330 |
| Jan 27, 2026 | 17.00 | 17.91 | 16.12 | 17.42 | 17.42 | 3.11% | 233,477 |
| Jan 26, 2026 | 18.56 | 18.56 | 16.08 | 16.90 | 16.90 | -10.32% | 434,332 |
| Jan 23, 2026 | 21.09 | 21.19 | 18.66 | 18.84 | 18.84 | -9.68% | 342,105 |
| Jan 22, 2026 | 22.72 | 22.72 | 20.53 | 20.86 | 20.86 | -7.60% | 168,501 |
| Jan 21, 2026 | 22.24 | 22.90 | 21.40 | 22.58 | 22.58 | 1.78% | 163,546 |
| Jan 20, 2026 | 23.16 | 23.39 | 21.71 | 22.18 | 22.18 | -5.58% | 190,944 |
| Jan 16, 2026 | 22.97 | 23.94 | 22.80 | 23.49 | 23.49 | 2.31% | 175,566 |
| Jan 15, 2026 | 22.64 | 23.42 | 21.87 | 22.96 | 22.96 | 1.41% | 172,007 |
| Jan 14, 2026 | 22.70 | 24.01 | 22.60 | 22.64 | 22.64 | -0.53% | 188,805 |
| Jan 13, 2026 | 23.20 | 23.25 | 21.94 | 22.76 | 22.76 | -0.78% | 200,900 |
| Jan 12, 2026 | 22.00 | 23.61 | 20.98 | 22.94 | 22.94 | 4.80% | 383,473 |
| Jan 9, 2026 | 20.70 | 22.35 | 20.40 | 21.89 | 21.89 | 7.83% | 309,385 |
| Jan 8, 2026 | 18.67 | 20.42 | 18.15 | 20.30 | 20.30 | 9.49% | 235,402 |
| Jan 7, 2026 | 19.05 | 19.90 | 18.38 | 18.54 | 18.54 | 0.60% | 178,691 |
| Jan 6, 2026 | 19.00 | 19.20 | 17.51 | 18.43 | 18.43 | -2.69% | 228,839 |
| Jan 5, 2026 | 18.14 | 19.54 | 18.10 | 18.94 | 18.94 | 7.07% | 171,833 |
| Jan 2, 2026 | 17.14 | 18.11 | 17.09 | 17.69 | 17.69 | 4.61% | 178,113 |
| Dec 31, 2025 | 17.15 | 17.50 | 16.34 | 16.91 | 16.91 | -2.87% | 139,999 |
| Dec 30, 2025 | 17.39 | 17.85 | 17.03 | 17.41 | 17.41 | 0.12% | 91,313 |
| Dec 29, 2025 | 17.03 | 17.60 | 16.71 | 17.39 | 17.39 | 0.64% | 108,155 |
| Dec 26, 2025 | 17.23 | 17.48 | 16.45 | 17.28 | 17.28 | 0.29% | 146,437 |
| Dec 24, 2025 | 16.83 | 17.50 | 15.84 | 17.23 | 17.23 | 2.38% | 131,181 |
| Dec 23, 2025 | 15.91 | 17.17 | 15.90 | 16.83 | 16.83 | 7.54% | 192,546 |
| Dec 22, 2025 | 15.40 | 16.20 | 15.31 | 15.65 | 15.65 | 2.83% | 206,500 |
| Dec 19, 2025 | 15.41 | 15.79 | 14.51 | 15.22 | 15.22 | -1.23% | 294,542 |
| Dec 18, 2025 | 14.74 | 15.91 | 14.62 | 15.41 | 15.41 | 4.37% | 141,234 |
| Dec 17, 2025 | 15.50 | 15.90 | 14.71 | 14.77 | 14.77 | -4.19% | 164,724 |
| Dec 16, 2025 | 14.32 | 15.48 | 14.32 | 15.41 | 15.41 | 7.16% | 152,950 |
| Dec 15, 2025 | 15.73 | 15.80 | 14.17 | 14.38 | 14.38 | -7.64% | 218,613 |