Geospace Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 12, 2025	15.43	16.34	15.12	15.57	15.57	2.30%	160,862
Dec 11, 2025	16.00	16.25	15.11	15.22	15.22	-4.87%	270,722
Dec 10, 2025	15.73	16.25	15.33	16.00	16.00	1.52%	133,658
Dec 9, 2025	16.01	16.40	15.12	15.76	15.76	-1.01%	236,420
Dec 8, 2025	14.90	16.68	14.90	15.92	15.92	7.86%	284,476
Dec 5, 2025	15.20	15.27	14.58	14.76	14.76	-2.45%	182,766
Dec 4, 2025	14.15	15.62	14.14	15.13	15.13	7.00%	287,815
Dec 3, 2025	12.71	14.41	12.71	14.14	14.14	11.69%	231,964
Dec 2, 2025	13.11	13.90	12.64	12.66	12.66	-2.91%	224,537
Dec 1, 2025	14.59	15.23	12.95	13.04	13.04	-0.99%	510,330
Nov 28, 2025	11.69	13.29	11.68	13.17	13.17	18.44%	297,424
Nov 26, 2025	11.31	11.67	10.78	11.12	11.12	-	331,043
Nov 25, 2025	11.70	12.22	10.81	11.12	11.12	-4.14%	478,149
Nov 24, 2025	12.73	13.80	11.58	11.60	11.60	-9.41%	542,930
Nov 21, 2025	16.00	16.07	12.76	12.81	12.81	-25.90%	952,300
Nov 20, 2025	18.80	19.47	16.71	17.28	17.28	-8.62%	334,290
Nov 19, 2025	22.41	22.68	18.36	18.91	18.91	-16.62%	319,212