Geospace Technologies Corporation (GEOS)
NASDAQ: GEOS · Real-Time Price · USD
9.42
-0.41 (-4.17%)
At close: Apr 8, 2026, 4:00 PM EDT
9.70
+0.28 (2.97%)
After-hours: Apr 8, 2026, 4:46 PM EDT
Geospace Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 8, 2026 | 9.88 | 10.04 | 9.12 | 9.42 | 9.42 | -4.12% | 394,822 |
| Apr 7, 2026 | 12.14 | 12.50 | 9.82 | 9.83 | 9.83 | -21.21% | 498,566 |
| Apr 6, 2026 | 12.59 | 13.00 | 12.02 | 12.47 | 12.47 | -0.64% | 103,546 |
| Apr 2, 2026 | 11.91 | 13.15 | 11.75 | 12.55 | 12.55 | 5.46% | 202,780 |
| Apr 1, 2026 | 12.53 | 12.75 | 11.81 | 11.90 | 11.90 | -2.46% | 129,159 |
| Mar 31, 2026 | 11.73 | 12.72 | 11.64 | 12.20 | 12.20 | 6.92% | 144,180 |
| Mar 30, 2026 | 12.25 | 12.25 | 11.15 | 11.41 | 11.41 | -6.32% | 149,780 |
| Mar 27, 2026 | 12.01 | 12.48 | 11.28 | 12.18 | 12.18 | -0.41% | 190,049 |
| Mar 26, 2026 | 11.47 | 12.66 | 11.35 | 12.23 | 12.23 | 5.43% | 163,543 |
| Mar 25, 2026 | 11.61 | 12.12 | 11.39 | 11.60 | 11.60 | 0.61% | 117,228 |
| Mar 24, 2026 | 10.92 | 11.60 | 10.86 | 11.53 | 11.53 | 3.59% | 134,067 |
| Mar 23, 2026 | 10.85 | 11.37 | 10.60 | 11.13 | 11.13 | 2.58% | 177,988 |
| Mar 20, 2026 | 12.05 | 12.27 | 10.65 | 10.85 | 10.85 | -9.85% | 178,938 |
| Mar 19, 2026 | 11.83 | 12.44 | 11.26 | 12.04 | 12.04 | 0.29% | 211,762 |
| Mar 18, 2026 | 12.92 | 13.05 | 11.83 | 12.00 | 12.00 | -7.12% | 206,461 |
| Mar 17, 2026 | 12.23 | 13.34 | 12.23 | 12.92 | 12.92 | 5.56% | 262,550 |
| Mar 16, 2026 | 12.09 | 12.77 | 11.81 | 12.24 | 12.24 | 5.79% | 371,776 |
| Mar 13, 2026 | 12.00 | 12.32 | 11.12 | 11.57 | 11.57 | -4.22% | 213,839 |
| Mar 12, 2026 | 11.96 | 12.45 | 11.31 | 12.08 | 12.08 | 1.85% | 178,277 |
| Mar 11, 2026 | 12.30 | 12.50 | 11.41 | 11.86 | 11.86 | -1.98% | 252,329 |
| Mar 10, 2026 | 10.71 | 12.20 | 10.61 | 12.10 | 12.10 | 13.30% | 301,769 |
| Mar 9, 2026 | 10.46 | 11.54 | 10.20 | 10.68 | 10.68 | 5.43% | 264,252 |
| Mar 6, 2026 | 9.86 | 10.50 | 9.59 | 10.13 | 10.13 | 0.80% | 150,985 |
| Mar 5, 2026 | 9.92 | 10.43 | 9.55 | 10.05 | 10.05 | 1.11% | 178,218 |
| Mar 4, 2026 | 9.82 | 10.38 | 9.49 | 9.94 | 9.94 | 1.12% | 195,398 |
| Mar 3, 2026 | 9.86 | 10.04 | 9.40 | 9.83 | 9.83 | -2.77% | 197,087 |
| Mar 2, 2026 | 9.10 | 10.24 | 9.00 | 10.11 | 10.11 | 10.25% | 202,580 |
| Feb 27, 2026 | 9.09 | 9.31 | 8.81 | 9.17 | 9.17 | -0.54% | 226,364 |
| Feb 26, 2026 | 9.42 | 9.43 | 9.08 | 9.22 | 9.22 | -3.35% | 127,706 |
| Feb 25, 2026 | 9.33 | 9.67 | 9.23 | 9.54 | 9.54 | 4.15% | 214,278 |
| Feb 24, 2026 | 9.10 | 9.45 | 8.60 | 9.16 | 9.16 | -0.97% | 202,996 |
| Feb 23, 2026 | 9.22 | 9.43 | 8.90 | 9.25 | 9.25 | -0.75% | 308,812 |
| Feb 20, 2026 | 9.62 | 9.85 | 9.21 | 9.32 | 9.32 | -2.31% | 148,479 |
| Feb 19, 2026 | 9.56 | 9.65 | 9.16 | 9.54 | 9.54 | -0.63% | 186,937 |
| Feb 18, 2026 | 9.39 | 9.76 | 9.07 | 9.60 | 9.60 | 2.45% | 204,269 |
| Feb 17, 2026 | 9.69 | 9.90 | 9.15 | 9.37 | 9.37 | -3.30% | 246,722 |
| Feb 13, 2026 | 9.02 | 9.78 | 8.99 | 9.69 | 9.69 | 7.67% | 228,429 |
| Feb 12, 2026 | 9.68 | 9.94 | 9.00 | 9.00 | 9.00 | -6.74% | 302,696 |
| Feb 11, 2026 | 10.15 | 10.65 | 9.42 | 9.65 | 9.65 | -3.50% | 277,505 |
| Feb 10, 2026 | 10.50 | 10.71 | 9.76 | 10.00 | 10.00 | -4.67% | 318,847 |
| Feb 9, 2026 | 10.13 | 11.72 | 10.12 | 10.49 | 10.49 | 3.76% | 513,957 |
| Feb 6, 2026 | 9.46 | 10.49 | 9.25 | 10.11 | 10.11 | 8.01% | 739,009 |
| Feb 5, 2026 | 14.16 | 14.16 | 9.26 | 9.36 | 9.36 | -41.50% | 1,211,192 |
| Feb 4, 2026 | 17.00 | 17.68 | 15.59 | 16.00 | 16.00 | -11.31% | 272,082 |
| Feb 3, 2026 | 16.48 | 18.26 | 16.09 | 18.04 | 18.04 | 9.87% | 220,321 |
| Feb 2, 2026 | 15.33 | 16.91 | 15.21 | 16.42 | 16.42 | 6.21% | 170,869 |
| Jan 30, 2026 | 16.41 | 17.14 | 15.33 | 15.46 | 15.46 | -6.98% | 156,855 |
| Jan 29, 2026 | 17.41 | 18.01 | 16.22 | 16.62 | 16.62 | -3.32% | 220,620 |
| Jan 28, 2026 | 17.42 | 17.82 | 17.01 | 17.19 | 17.19 | -1.32% | 162,903 |
| Jan 27, 2026 | 17.00 | 17.91 | 16.12 | 17.42 | 17.42 | 3.11% | 266,334 |