Skip to main content
logo
Geospace Technologies Corporation (GEOS)
NASDAQ: GEOS · Real-Time Price · USD
15.65
+0.43 (2.83%)
At close: Dec 22, 2025, 4:00 PM EST
16.19
+0.54 (3.45%)
After-hours: Dec 22, 2025, 7:02 PM EST

Geospace Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 22, 202515.4016.2015.3115.6515.652.83%206,095
Dec 19, 202515.4115.7914.5115.2215.22-1.23%294,542
Dec 18, 202514.7415.9114.6215.4115.414.37%140,553
Dec 17, 202515.5015.9014.7114.7714.77-4.19%164,720
Dec 16, 202514.3215.4814.3215.4115.417.16%152,687
Dec 15, 202515.7315.8014.1714.3814.38-7.64%218,549
Dec 12, 202515.4316.3415.1215.5715.572.30%160,205
Dec 11, 202516.0016.2515.1115.2215.22-4.87%236,850
Dec 10, 202515.7316.2515.3316.0016.001.52%133,577
Dec 9, 202516.0116.4015.1215.7615.76-1.01%236,357
Dec 8, 202514.9016.6814.9015.9215.927.86%264,753
Dec 5, 202515.2015.2714.5814.7614.76-2.45%182,146
Dec 4, 202514.1515.6214.1415.1315.137.00%287,355
Dec 3, 202512.7114.4112.7114.1414.1411.69%231,365
Dec 2, 202513.1113.9012.6412.6612.66-2.91%224,537
Dec 1, 202514.5915.2312.9513.0413.04-0.99%510,330
Nov 28, 202511.6913.2911.6813.1713.1718.44%297,424
Nov 26, 202511.3111.6710.7811.1211.12-331,043
Nov 25, 202511.7012.2210.8111.1211.12-4.14%478,149
Nov 24, 202512.7313.8011.5811.6011.60-9.41%542,930
Nov 21, 202516.0016.0712.7612.8112.81-25.90%952,300
Nov 20, 202518.8019.4716.7117.2817.28-8.62%334,290
Nov 19, 202522.4122.6818.3618.9118.91-16.62%319,212
Nov 18, 202522.4923.2121.8422.6822.68-0.96%184,430
Nov 17, 202524.2224.3822.2122.9022.90-5.41%201,641
Nov 14, 202522.7525.0022.7524.2124.210.12%169,003
Nov 13, 202526.7627.2123.8324.1824.18-9.00%191,836
Nov 12, 202528.2528.7726.2026.5726.57-6.48%166,122
Nov 11, 202528.0028.5927.2328.4128.412.34%146,492
Nov 10, 202526.7628.0026.7227.7627.766.81%170,227
Nov 7, 202525.6726.5324.0125.9925.99-0.50%192,136
Nov 6, 202526.4427.5525.9726.1226.12-0.50%122,817
Nov 5, 202525.2626.6025.0726.2526.251.00%152,120
Nov 4, 202525.2726.5824.6025.9925.99-0.61%225,139
Nov 3, 202525.3026.7524.6426.1526.153.20%189,891
Oct 31, 202525.0825.9124.6625.3425.34-0.39%128,074
Oct 30, 202525.1525.9824.7825.4425.441.13%125,587
Oct 29, 202527.6327.6924.8025.1625.16-9.32%326,983
Oct 28, 202527.2028.3126.7527.7427.741.69%224,168
Oct 27, 202526.8029.8926.7527.2827.285.25%641,738
Oct 24, 202526.6026.9424.9125.9225.92-1.44%261,649
Oct 23, 202525.0127.4925.0026.3026.306.95%518,200
Oct 22, 202523.9327.2523.4824.5924.592.80%792,677
Oct 21, 202522.9624.0522.7523.9223.925.93%256,696
Oct 20, 202520.7222.7020.6122.5822.5811.67%210,773
Oct 17, 202521.0021.0019.4220.2220.22-5.25%219,603
Oct 16, 202523.9024.2421.1521.3421.34-10.69%142,859
Oct 15, 202523.8024.2823.2423.9023.901.98%146,943
Oct 14, 202523.0824.1822.4223.4323.43-1.37%159,262
Oct 13, 202523.3324.2023.0223.7623.764.88%177,242