Skip to main content
logo
Geospace Technologies Corporation (GEOS)
NASDAQ: GEOS · Real-Time Price · USD
22.76
-0.18 (-0.78%)
Jan 13, 2026, 4:00 PM EST - Market closed

Geospace Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 13, 202623.2023.2521.9422.7622.76-0.78%200,756
Jan 12, 202622.0023.6120.9822.9422.944.80%378,354
Jan 9, 202620.7022.3520.4021.8921.897.83%308,796
Jan 8, 202618.6720.4218.1520.3020.309.49%235,402
Jan 7, 202619.0519.9018.3818.5418.540.60%178,691
Jan 6, 202619.0019.2017.5118.4318.43-2.69%228,839
Jan 5, 202618.1419.5418.1018.9418.947.07%171,833
Jan 2, 202617.1418.1117.0917.6917.694.61%178,113
Dec 31, 202517.1517.5016.3416.9116.91-2.87%139,999
Dec 30, 202517.3917.8517.0317.4117.410.12%91,313
Dec 29, 202517.0317.6016.7117.3917.390.64%108,155
Dec 26, 202517.2317.4816.4517.2817.280.29%146,437
Dec 24, 202516.8317.5015.8417.2317.232.38%131,181
Dec 23, 202515.9117.1715.9016.8316.837.54%192,546
Dec 22, 202515.4016.2015.3115.6515.652.83%206,500
Dec 19, 202515.4115.7914.5115.2215.22-1.23%294,542
Dec 18, 202514.7415.9114.6215.4115.414.37%141,234
Dec 17, 202515.5015.9014.7114.7714.77-4.19%164,724
Dec 16, 202514.3215.4814.3215.4115.417.16%152,950
Dec 15, 202515.7315.8014.1714.3814.38-7.64%218,613
Dec 12, 202515.4316.3415.1215.5715.572.30%160,862
Dec 11, 202516.0016.2515.1115.2215.22-4.87%270,722
Dec 10, 202515.7316.2515.3316.0016.001.52%133,658
Dec 9, 202516.0116.4015.1215.7615.76-1.01%236,420
Dec 8, 202514.9016.6814.9015.9215.927.86%284,476
Dec 5, 202515.2015.2714.5814.7614.76-2.45%182,766
Dec 4, 202514.1515.6214.1415.1315.137.00%287,815
Dec 3, 202512.7114.4112.7114.1414.1411.69%231,964
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