Skip to main content
Geospace Technologies Corporation (GEOS)
NASDAQ: GEOS · Real-Time Price · USD
11.27
-2.35 (-17.25%)
At close: Nov 22, 2024, 4:00 PM
11.30
+0.03 (0.27%)
After-hours: Nov 22, 2024, 5:20 PM EST

Geospace Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 26, 202410.1710.179.889.909.90-2.65%150,377
Sep 25, 202410.3210.3410.0710.1710.17-1.83%87,730
Sep 24, 202410.3210.3810.1410.3610.361.67%35,650
Sep 23, 202410.4910.5010.0110.1910.19-2.49%30,047
Sep 20, 202410.5510.6610.3510.4510.45-2.34%118,881
Sep 19, 202410.5610.8110.3410.7010.704.09%38,395
Sep 18, 202410.1310.7010.1310.2810.28-0.96%36,888
Sep 17, 202410.3510.5910.1910.3810.380.87%28,457
Sep 16, 202410.2810.3410.0010.2910.291.08%17,735
Sep 13, 202410.1910.5010.1410.1810.181.19%23,309
Sep 12, 20249.8010.079.8010.0610.063.82%22,182
Sep 11, 20249.729.809.499.699.69-0.62%25,693
Sep 10, 20249.749.889.569.759.750.21%39,300
Sep 9, 20249.6910.149.629.739.730.52%45,525
Sep 6, 20249.819.989.689.689.68-0.82%34,881
Sep 5, 20249.669.879.629.769.760.93%24,299
Sep 4, 20249.8810.139.679.679.67-2.52%39,401
Sep 3, 202410.1110.119.869.929.92-3.88%29,364
Aug 30, 202410.2710.6710.2610.3210.320.19%23,870
Aug 29, 202410.2010.4610.1310.3010.301.08%42,922
Aug 28, 202410.0010.209.9210.1910.191.90%37,852
Aug 27, 202410.0710.139.9010.0010.00-0.50%24,230
Aug 26, 202410.2310.3110.0010.0510.05-0.50%42,582
Aug 23, 20249.5910.179.5910.1010.106.65%46,080
Aug 22, 20249.469.609.409.479.470.85%38,779
Aug 21, 20249.399.669.299.399.39-0.95%53,394
Aug 20, 20249.919.929.459.489.48-4.34%60,074
Aug 19, 20249.639.949.539.919.911.95%57,463
Aug 16, 20249.529.789.529.729.721.99%28,674
Aug 15, 20249.369.779.309.539.534.27%47,301
Aug 14, 20249.189.369.129.149.140.55%45,914
Aug 13, 20248.679.178.549.099.094.36%54,353
Aug 12, 20248.408.718.338.718.714.44%74,029
Aug 9, 20248.308.788.278.348.34-0.36%41,739
Aug 8, 20248.228.558.218.378.372.95%33,752
Aug 7, 20248.608.788.098.138.13-5.02%104,589
Aug 6, 20248.678.718.398.568.56-1.38%85,179
Aug 5, 20248.608.768.368.688.68-1.92%75,907
Aug 2, 20248.839.088.708.858.85-2.53%64,473
Aug 1, 20249.369.408.979.089.08-2.68%54,036
Jul 31, 20248.829.458.829.339.335.78%56,158
Jul 30, 20248.778.968.608.828.82-0.79%38,765
Jul 29, 20249.719.758.878.898.89-7.59%45,789
Jul 26, 20249.709.809.509.629.62-0.31%38,945
Jul 25, 20249.379.809.249.659.653.76%45,259
Jul 24, 20249.379.699.269.309.30-2.72%49,963
Jul 23, 20249.249.689.159.569.564.03%48,924
Jul 22, 20249.149.289.009.199.191.66%48,694
Jul 19, 20249.359.629.019.049.04-3.42%36,914
Jul 18, 20249.5610.439.319.369.36-2.40%34,049
Jul 17, 202410.0210.079.459.599.59-4.00%65,037
Jul 16, 20249.6810.049.689.999.993.63%73,728
Jul 15, 20249.569.749.499.649.642.44%60,758
Jul 12, 20249.689.759.409.419.41-1.98%66,943
Jul 11, 20249.519.749.469.609.602.24%108,122
Jul 10, 20249.189.529.079.399.393.41%63,346
Jul 9, 20249.079.128.959.089.081.23%48,381
Jul 8, 20248.929.088.758.978.97-93,137
Jul 5, 20249.249.268.938.978.97-3.34%121,796