Skip to main content
logo
Geospace Technologies Corporation (GEOS)
NASDAQ: GEOS · Real-Time Price · USD
9.08
-0.14 (-1.52%)
Feb 27, 2026, 3:11 PM EST - Market open

Geospace Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 20269.099.208.819.09--1.41%156,838
Feb 26, 20269.429.439.089.229.22-3.35%127,564
Feb 25, 20269.339.679.239.549.544.15%197,800
Feb 24, 20269.109.458.609.169.16-0.97%202,013
Feb 23, 20269.229.438.909.259.25-0.75%308,691
Feb 20, 20269.629.859.219.329.32-2.31%148,326
Feb 19, 20269.569.659.169.549.54-0.63%183,909
Feb 18, 20269.399.769.079.609.602.45%204,043
Feb 17, 20269.699.909.159.379.37-3.30%246,404
Feb 13, 20269.029.788.999.699.697.67%225,934
Feb 12, 20269.689.949.009.009.00-6.74%302,600
Feb 11, 202610.1510.659.429.659.65-3.50%275,871
Feb 10, 202610.5010.719.7610.0010.00-4.67%316,844
Feb 9, 202610.1311.7210.1210.4910.493.76%500,526
Feb 6, 20269.4610.499.2510.1110.118.01%737,933
Feb 5, 202614.1614.169.269.369.36-41.50%1,199,329
Feb 4, 202617.0017.6815.5916.0016.00-11.31%264,253
Feb 3, 202616.4818.2616.0918.0418.049.87%219,779
Feb 2, 202615.3316.9115.2116.4216.426.21%170,505
Jan 30, 202616.4117.1415.3315.4615.46-6.98%146,154
Jan 29, 202617.4118.0116.2216.6216.62-3.32%220,562
Jan 28, 202617.4217.8217.0117.1917.19-1.32%162,330
Jan 27, 202617.0017.9116.1217.4217.423.11%233,477
Jan 26, 202618.5618.5616.0816.9016.90-10.32%434,332
Jan 23, 202621.0921.1918.6618.8418.84-9.68%342,105
Jan 22, 202622.7222.7220.5320.8620.86-7.60%168,501
Jan 21, 202622.2422.9021.4022.5822.581.78%163,546
Jan 20, 202623.1623.3921.7122.1822.18-5.58%190,944
Jan 16, 202622.9723.9422.8023.4923.492.31%175,566
Jan 15, 202622.6423.4221.8722.9622.961.41%172,007
Jan 14, 202622.7024.0122.6022.6422.64-0.53%188,805
Jan 13, 202623.2023.2521.9422.7622.76-0.78%200,900
Jan 12, 202622.0023.6120.9822.9422.944.80%383,473
Jan 9, 202620.7022.3520.4021.8921.897.83%309,385
Jan 8, 202618.6720.4218.1520.3020.309.49%235,402
Jan 7, 202619.0519.9018.3818.5418.540.60%178,691
Jan 6, 202619.0019.2017.5118.4318.43-2.69%228,839
Jan 5, 202618.1419.5418.1018.9418.947.07%171,833
Jan 2, 202617.1418.1117.0917.6917.694.61%178,113
Dec 31, 202517.1517.5016.3416.9116.91-2.87%139,999
Dec 30, 202517.3917.8517.0317.4117.410.12%91,313
Dec 29, 202517.0317.6016.7117.3917.390.64%108,155
Dec 26, 202517.2317.4816.4517.2817.280.29%146,437
Dec 24, 202516.8317.5015.8417.2317.232.38%131,181
Dec 23, 202515.9117.1715.9016.8316.837.54%192,546
Dec 22, 202515.4016.2015.3115.6515.652.83%206,500
Dec 19, 202515.4115.7914.5115.2215.22-1.23%294,542
Dec 18, 202514.7415.9114.6215.4115.414.37%141,234
Dec 17, 202515.5015.9014.7114.7714.77-4.19%164,724
Dec 16, 202514.3215.4814.3215.4115.417.16%152,950