Skip to main content
Geospace Technologies Corporation (GEOS)
NASDAQ: GEOS · Real-Time Price · USD
8.35
-0.35 (-4.02%)
Feb 21, 2025, 4:00 PM EST - Market closed

Geospace Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20258.788.838.358.358.35-4.02%108,939
Feb 20, 20258.858.858.478.708.70-2.36%44,837
Feb 19, 20259.229.288.798.918.91-3.47%54,655
Feb 18, 20259.119.689.119.239.231.21%109,939
Feb 14, 20259.669.669.059.129.12-4.40%52,720
Feb 13, 20258.449.548.339.549.5415.50%116,525
Feb 12, 20258.348.398.038.268.26-1.55%93,608
Feb 11, 20258.669.018.318.398.39-2.33%87,949
Feb 10, 20258.558.768.558.598.59-101,652
Feb 7, 20258.748.878.428.598.59-1.60%92,055
Feb 6, 20259.359.448.538.738.73-2.35%187,613
Feb 5, 20259.519.668.838.948.94-5.35%89,002
Feb 4, 20259.029.458.809.459.455.89%47,442
Feb 3, 20259.099.248.748.928.92-1.87%46,752
Jan 31, 20259.499.499.089.099.09-2.57%39,346
Jan 30, 20259.389.649.179.339.33-0.11%61,361
Jan 29, 20259.219.429.129.349.340.65%31,191
Jan 28, 20259.289.489.129.289.280.32%34,902
Jan 27, 20259.709.759.149.259.25-3.65%43,930
Jan 24, 20259.589.879.429.609.60-0.31%29,935
Jan 23, 20259.469.729.439.639.631.90%43,496
Jan 22, 20259.859.859.429.459.45-3.96%41,292
Jan 21, 20259.8110.089.609.849.841.03%81,679
Jan 17, 20259.9910.099.609.749.74-1.72%30,228
Jan 16, 202510.2510.259.899.919.91-2.27%39,148
Jan 15, 202510.1110.289.9510.1410.140.90%44,148
Jan 14, 202510.0010.119.9410.0510.051.72%30,881
Jan 13, 20259.889.969.779.889.881.02%46,454
Jan 10, 20259.919.959.769.789.78-1.51%33,142
Jan 8, 20259.8810.049.809.939.93-0.40%36,091
Jan 7, 20259.8710.099.859.979.970.30%51,721
Jan 6, 202510.2610.269.859.949.94-1.68%66,276
Jan 3, 202510.2010.4610.0510.1110.110.50%38,879
Jan 2, 202510.2010.469.9710.0610.060.40%39,573
Dec 31, 202410.1210.479.9910.0210.02-1.09%54,929
Dec 30, 202410.1110.239.9910.1310.130.40%32,730
Dec 27, 202410.2610.4010.0010.0910.09-2.32%41,451
Dec 26, 202410.1910.5010.1210.3310.331.57%37,214
Dec 24, 202410.2310.319.9510.1710.171.60%24,726
Dec 23, 20249.9510.239.9510.0110.010.40%33,961
Dec 20, 20249.7910.359.799.979.970.91%92,273
Dec 19, 20249.8410.309.799.889.881.86%45,899
Dec 18, 202410.2010.679.689.709.70-5.18%53,525
Dec 17, 202410.1410.4410.0210.2310.23-1.16%57,285
Dec 16, 202410.0910.539.8810.3510.353.09%47,997
Dec 13, 202410.3610.479.9310.0410.04-3.00%50,778
Dec 12, 202410.5010.7710.2510.3510.35-0.58%34,630
Dec 11, 202410.6510.8010.2910.4110.41-1.42%43,097
Dec 10, 202410.3410.7910.3410.5610.561.93%52,356
Dec 9, 202410.5310.8210.3510.3610.36-1.99%39,260
Dec 6, 202410.9711.0710.4210.5710.57-3.65%55,681
Dec 5, 202411.0011.1910.9410.9710.970.09%36,938
Dec 4, 202410.9011.0410.6910.9610.961.29%32,703
Dec 3, 202411.0911.2510.7510.8210.82-0.37%48,419
Dec 2, 202410.7411.4610.4610.8610.861.12%41,348
Nov 29, 202410.5411.0910.1010.7410.741.99%32,593
Nov 27, 202411.1011.1010.4910.5310.53-4.19%40,348
Nov 26, 202410.9811.3110.7410.9910.991.38%72,432
Nov 25, 202411.2711.6310.7010.8410.84-3.82%74,592
Nov 22, 202412.7512.7510.0111.2711.27-17.25%220,117
Nov 21, 202412.5813.7112.5813.6213.629.57%68,651
Nov 20, 202412.6212.7312.0912.4312.430.81%40,851
Nov 19, 202412.6012.7212.1612.3312.33-2.30%29,574
Nov 18, 202412.8413.0812.4612.6212.62-0.55%34,245
Nov 15, 202413.5813.5812.6312.6912.69-6.96%60,492
Nov 14, 202413.6013.7913.2513.6413.641.56%30,743
Nov 13, 202413.2013.7713.2013.4313.432.83%33,356
Nov 12, 202413.5813.7112.7213.0613.06-4.18%44,987
Nov 11, 202413.4113.6913.1713.6313.632.87%37,257
Nov 8, 202413.0913.4113.0513.2513.250.91%44,513
Nov 7, 202413.5713.5813.1113.1313.13-2.52%41,920
Nov 6, 202412.9813.7212.8513.4713.479.87%84,361
Nov 5, 202411.5212.2611.5212.2612.264.79%23,008
Nov 4, 202411.3111.7011.3111.7011.703.54%25,661
Nov 1, 202411.3511.3511.1311.3011.300.89%18,730
Oct 31, 202411.6611.6611.1211.2011.20-3.45%23,699
Oct 30, 202411.4411.8711.3611.6011.602.02%24,820
Oct 29, 202411.4111.5511.2011.3711.37-0.70%21,148
Oct 28, 202411.2411.5711.1911.4511.451.87%17,498
Oct 25, 202411.1711.4411.1711.2411.241.90%21,158
Oct 24, 202411.2011.3310.9811.0311.03-1.96%18,856
Oct 23, 202411.0311.2710.9211.2511.251.72%19,727
Oct 22, 202411.2811.6211.0611.0611.06-1.51%36,878
Oct 21, 202411.3311.5611.2211.2311.23-42,168
Oct 18, 202410.9011.5810.8411.2311.232.84%60,585
Oct 17, 202410.6110.9410.6010.9210.923.12%24,589
Oct 16, 202410.3410.6910.3110.5910.593.42%30,406
Oct 15, 202410.4810.5810.1510.2410.24-2.20%32,193
Oct 14, 202410.4610.6710.3410.4710.47-0.10%25,587
Oct 11, 202410.3510.5510.3510.4810.481.26%18,679
Oct 10, 202410.3610.4910.3410.3510.35-0.38%13,709
Oct 9, 202410.2510.5110.1610.3910.390.78%18,857
Oct 8, 202410.4910.6110.2210.3110.31-1.81%29,772
Oct 7, 202410.7411.0910.4810.5010.50-2.23%33,222
Oct 4, 202410.4710.7410.3310.7410.744.68%17,523
Oct 3, 202410.3510.7010.1010.2610.26-1.54%77,646
Oct 2, 202410.4010.7410.4010.4210.420.39%29,481
Oct 1, 202410.2410.5910.2310.3810.380.39%37,561
Sep 30, 202410.2910.4510.2610.3410.34-33,934
Sep 27, 20249.9110.369.8610.3410.344.44%41,970