Geospace Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 17, 2025	9.99	10.09	9.60	9.74	9.74	-1.72%	30,228
Jan 16, 2025	10.25	10.25	9.89	9.91	9.91	-2.27%	39,148
Jan 15, 2025	10.11	10.28	9.95	10.14	10.14	0.90%	44,148
Jan 14, 2025	10.00	10.11	9.94	10.05	10.05	1.72%	30,881
Jan 13, 2025	9.88	9.96	9.77	9.88	9.88	1.02%	46,454
Jan 10, 2025	9.91	9.95	9.76	9.78	9.78	-1.51%	33,142
Jan 8, 2025	9.88	10.04	9.80	9.93	9.93	-0.40%	36,091
Jan 7, 2025	9.87	10.09	9.85	9.97	9.97	0.30%	51,721
Jan 6, 2025	10.26	10.26	9.85	9.94	9.94	-1.68%	66,276
Jan 3, 2025	10.20	10.46	10.05	10.11	10.11	0.50%	38,879
Jan 2, 2025	10.20	10.46	9.97	10.06	10.06	0.40%	39,573
Dec 31, 2024	10.12	10.47	9.99	10.02	10.02	-1.09%	54,929
Dec 30, 2024	10.11	10.23	9.99	10.13	10.13	0.40%	32,730
Dec 27, 2024	10.26	10.40	10.00	10.09	10.09	-2.32%	41,451
Dec 26, 2024	10.19	10.50	10.12	10.33	10.33	1.57%	37,214
Dec 24, 2024	10.23	10.31	9.95	10.17	10.17	1.60%	24,726
Dec 23, 2024	9.95	10.23	9.95	10.01	10.01	0.40%	33,961
Dec 20, 2024	9.79	10.35	9.79	9.97	9.97	0.91%	92,273
Dec 19, 2024	9.84	10.30	9.79	9.88	9.88	1.86%	45,899
Dec 18, 2024	10.20	10.67	9.68	9.70	9.70	-5.18%	53,525
Dec 17, 2024	10.14	10.44	10.02	10.23	10.23	-1.16%	57,285
Dec 16, 2024	10.09	10.53	9.88	10.35	10.35	3.09%	47,997
Dec 13, 2024	10.36	10.47	9.93	10.04	10.04	-3.00%	50,778
Dec 12, 2024	10.50	10.77	10.25	10.35	10.35	-0.58%	34,630
Dec 11, 2024	10.65	10.80	10.29	10.41	10.41	-1.42%	43,097
Dec 10, 2024	10.34	10.79	10.34	10.56	10.56	1.93%	52,356
Dec 9, 2024	10.53	10.82	10.35	10.36	10.36	-1.99%	39,260
Dec 6, 2024	10.97	11.07	10.42	10.57	10.57	-3.65%	55,681
Dec 5, 2024	11.00	11.19	10.94	10.97	10.97	0.09%	36,938
Dec 4, 2024	10.90	11.04	10.69	10.96	10.96	1.29%	32,703
Dec 3, 2024	11.09	11.25	10.75	10.82	10.82	-0.37%	48,419
Dec 2, 2024	10.74	11.46	10.46	10.86	10.86	1.12%	41,348
Nov 29, 2024	10.54	11.09	10.10	10.74	10.74	1.99%	32,593
Nov 27, 2024	11.10	11.10	10.49	10.53	10.53	-4.19%	40,348
Nov 26, 2024	10.98	11.31	10.74	10.99	10.99	1.38%	72,432
Nov 25, 2024	11.27	11.63	10.70	10.84	10.84	-3.82%	74,592
Nov 22, 2024	12.75	12.75	10.01	11.27	11.27	-17.25%	220,117
Nov 21, 2024	12.58	13.71	12.58	13.62	13.62	9.57%	68,651
Nov 20, 2024	12.62	12.73	12.09	12.43	12.43	0.81%	40,851
Nov 19, 2024	12.60	12.72	12.16	12.33	12.33	-2.30%	29,574
Nov 18, 2024	12.84	13.08	12.46	12.62	12.62	-0.55%	34,245
Nov 15, 2024	13.58	13.58	12.63	12.69	12.69	-6.96%	60,492
Nov 14, 2024	13.60	13.79	13.25	13.64	13.64	1.56%	30,743
Nov 13, 2024	13.20	13.77	13.20	13.43	13.43	2.83%	33,356
Nov 12, 2024	13.58	13.71	12.72	13.06	13.06	-4.18%	44,987
Nov 11, 2024	13.41	13.69	13.17	13.63	13.63	2.87%	37,257
Nov 8, 2024	13.09	13.41	13.05	13.25	13.25	0.91%	44,513
Nov 7, 2024	13.57	13.58	13.11	13.13	13.13	-2.52%	41,920
Nov 6, 2024	12.98	13.72	12.85	13.47	13.47	9.87%	84,361
Nov 5, 2024	11.52	12.26	11.52	12.26	12.26	4.79%	23,008
Nov 4, 2024	11.31	11.70	11.31	11.70	11.70	3.54%	25,661
Nov 1, 2024	11.35	11.35	11.13	11.30	11.30	0.89%	18,730
Oct 31, 2024	11.66	11.66	11.12	11.20	11.20	-3.45%	23,699
Oct 30, 2024	11.44	11.87	11.36	11.60	11.60	2.02%	24,820
Oct 29, 2024	11.41	11.55	11.20	11.37	11.37	-0.70%	21,148
Oct 28, 2024	11.24	11.57	11.19	11.45	11.45	1.87%	17,498
Oct 25, 2024	11.17	11.44	11.17	11.24	11.24	1.90%	21,158
Oct 24, 2024	11.20	11.33	10.98	11.03	11.03	-1.96%	18,856
Oct 23, 2024	11.03	11.27	10.92	11.25	11.25	1.72%	19,727
Oct 22, 2024	11.28	11.62	11.06	11.06	11.06	-1.51%	36,878
Oct 21, 2024	11.33	11.56	11.22	11.23	11.23	-	42,168
Oct 18, 2024	10.90	11.58	10.84	11.23	11.23	2.84%	60,585
Oct 17, 2024	10.61	10.94	10.60	10.92	10.92	3.12%	24,589
Oct 16, 2024	10.34	10.69	10.31	10.59	10.59	3.42%	30,406
Oct 15, 2024	10.48	10.58	10.15	10.24	10.24	-2.20%	32,193
Oct 14, 2024	10.46	10.67	10.34	10.47	10.47	-0.10%	25,587
Oct 11, 2024	10.35	10.55	10.35	10.48	10.48	1.26%	18,679
Oct 10, 2024	10.36	10.49	10.34	10.35	10.35	-0.38%	13,709
Oct 9, 2024	10.25	10.51	10.16	10.39	10.39	0.78%	18,857
Oct 8, 2024	10.49	10.61	10.22	10.31	10.31	-1.81%	29,772
Oct 7, 2024	10.74	11.09	10.48	10.50	10.50	-2.23%	33,222
Oct 4, 2024	10.47	10.74	10.33	10.74	10.74	4.68%	17,523
Oct 3, 2024	10.35	10.70	10.10	10.26	10.26	-1.54%	77,646
Oct 2, 2024	10.40	10.74	10.40	10.42	10.42	0.39%	29,481
Oct 1, 2024	10.24	10.59	10.23	10.38	10.38	0.39%	37,561
Sep 30, 2024	10.29	10.45	10.26	10.34	10.34	-	33,934
Sep 27, 2024	9.91	10.36	9.86	10.34	10.34	4.44%	41,970
Sep 26, 2024	10.17	10.17	9.88	9.90	9.90	-2.65%	150,377
Sep 25, 2024	10.32	10.34	10.07	10.17	10.17	-1.83%	87,730
Sep 24, 2024	10.32	10.38	10.14	10.36	10.36	1.67%	35,650
Sep 23, 2024	10.49	10.50	10.01	10.19	10.19	-2.49%	30,047
Sep 20, 2024	10.55	10.66	10.35	10.45	10.45	-2.34%	118,881
Sep 19, 2024	10.56	10.81	10.34	10.70	10.70	4.09%	38,395
Sep 18, 2024	10.13	10.70	10.13	10.28	10.28	-0.96%	36,888
Sep 17, 2024	10.35	10.59	10.19	10.38	10.38	0.87%	28,457
Sep 16, 2024	10.28	10.34	10.00	10.29	10.29	1.08%	17,735
Sep 13, 2024	10.19	10.50	10.14	10.18	10.18	1.19%	23,309
Sep 12, 2024	9.80	10.07	9.80	10.06	10.06	3.82%	22,182
Sep 11, 2024	9.72	9.80	9.49	9.69	9.69	-0.62%	25,693
Sep 10, 2024	9.74	9.88	9.56	9.75	9.75	0.21%	39,300
Sep 9, 2024	9.69	10.14	9.62	9.73	9.73	0.52%	45,525
Sep 6, 2024	9.81	9.98	9.68	9.68	9.68	-0.82%	34,881
Sep 5, 2024	9.66	9.87	9.62	9.76	9.76	0.93%	24,299
Sep 4, 2024	9.88	10.13	9.67	9.67	9.67	-2.52%	39,401
Sep 3, 2024	10.11	10.11	9.86	9.92	9.92	-3.88%	29,364
Aug 30, 2024	10.27	10.67	10.26	10.32	10.32	0.19%	23,870
Aug 29, 2024	10.20	10.46	10.13	10.30	10.30	1.08%	42,922
Aug 28, 2024	10.00	10.20	9.92	10.19	10.19	1.90%	37,852
Aug 27, 2024	10.07	10.13	9.90	10.00	10.00	-0.50%	24,230
Aug 26, 2024	10.23	10.31	10.00	10.05	10.05	-0.50%	42,582