Geospace Technologies Corporation (GEOS)
NASDAQ: GEOS · Real-Time Price · USD
15.89
-0.04 (-0.25%)
At close: Jun 27, 2025, 4:00 PM
16.01
+0.12 (0.76%)
After-hours: Jun 27, 2025, 7:47 PM EDT

Geospace Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202515.9817.2115.7815.8915.89-0.25%1,661,551
Jun 26, 202516.0516.1615.3115.9315.931.46%260,474
Jun 25, 202517.6218.0015.3415.7015.70-6.82%482,191
Jun 24, 202518.5518.9915.6116.8516.85-8.42%1,441,115
Jun 23, 202513.9818.5013.3018.4018.4060.14%3,287,217
Jun 20, 20258.6811.968.6211.4911.4935.02%535,563
Jun 18, 20259.419.508.508.518.51-9.47%155,548
Jun 17, 20258.089.507.669.409.4036.43%522,872
Jun 16, 20257.027.086.776.896.890.15%72,093
Jun 13, 20256.636.946.576.886.883.77%57,618
Jun 12, 20256.616.786.526.636.63-0.90%40,915
Jun 11, 20256.976.976.656.696.69-3.32%45,821
Jun 10, 20256.906.956.816.926.921.02%44,078
Jun 9, 20256.696.916.646.856.853.01%62,747
Jun 6, 20256.606.666.446.656.655.22%48,453
Jun 5, 20256.406.426.136.326.32-1.10%38,803
Jun 4, 20256.736.766.366.396.39-4.48%55,096
Jun 3, 20256.236.726.226.696.696.87%88,680
Jun 2, 20255.886.275.866.266.267.56%68,893
May 30, 20255.655.865.515.825.823.19%67,407
May 29, 20255.715.785.605.645.64-0.88%39,411
May 28, 20255.885.885.695.695.69-3.23%43,740
May 27, 20256.006.025.805.885.88-0.34%40,889
May 23, 20255.856.005.855.905.90-0.67%34,774
May 22, 20256.036.055.815.945.94-1.16%46,512
May 21, 20256.356.366.006.016.01-5.95%38,067
May 20, 20256.066.545.986.396.395.62%71,689
May 19, 20256.196.286.026.056.05-2.10%28,390
May 16, 20256.166.286.066.186.180.32%28,110
May 15, 20256.146.406.106.166.160.33%32,016
May 14, 20256.096.225.996.146.14-0.49%24,856
May 13, 20256.226.295.966.176.17-33,489
May 12, 20256.246.425.936.176.172.32%79,655
May 9, 20256.576.975.656.036.03-9.46%219,890
May 8, 20256.616.756.516.666.662.30%40,935
May 7, 20256.706.706.456.516.51-1.96%37,538
May 6, 20256.886.886.476.646.640.15%38,608
May 5, 20256.907.006.616.636.63-0.75%49,374
May 2, 20256.626.756.406.686.681.98%20,160
May 1, 20256.406.666.336.556.551.71%56,054
Apr 30, 20256.266.586.126.446.440.31%58,191
Apr 29, 20256.106.516.086.426.424.90%38,720
Apr 28, 20256.256.436.006.126.12-2.39%45,295
Apr 25, 20256.056.406.056.276.271.95%107,668
Apr 24, 20256.096.206.006.156.152.33%41,307
Apr 23, 20256.236.295.936.016.01-1.31%51,644
Apr 22, 20255.996.245.856.096.092.35%52,903
Apr 21, 20256.076.185.845.955.95-3.09%49,443
Apr 17, 20256.116.376.026.146.141.32%58,394
Apr 16, 20256.096.205.976.066.06-0.49%42,699