Geospace Technologies Corporation (GEOS)
NASDAQ: GEOS · Real-Time Price · USD
4.660
+0.150 (3.33%)
Oct 28, 2026, 4:00 PM EDT - Market closed
Geospace Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 4.51 | 4.66 | 4.31 | 4.66 | 4.66 | 3.33% | 56,364 |
| Oct 27, 2026 | 4.40 | 4.55 | 4.34 | 4.51 | 4.51 | 2.73% | 35,539 |
| Oct 26, 2026 | 4.26 | 4.47 | 4.15 | 4.39 | 4.39 | 3.05% | 81,700 |
| Oct 23, 2026 | 4.16 | 4.27 | 4.15 | 4.26 | 4.26 | 0.71% | 63,943 |
| Oct 22, 2026 | 4.24 | 4.30 | 4.11 | 4.23 | 4.23 | -2.08% | 152,045 |
| Oct 21, 2026 | 4.41 | 4.42 | 4.28 | 4.32 | 4.32 | -2.04% | 62,378 |
| Oct 20, 2026 | 4.37 | 4.50 | 4.34 | 4.41 | 4.41 | - | 83,024 |
| Oct 19, 2026 | 4.38 | 4.47 | 4.33 | 4.41 | 4.41 | - | 111,313 |
| Oct 16, 2026 | 4.64 | 4.70 | 4.38 | 4.41 | 4.41 | -4.75% | 118,299 |
| Oct 15, 2026 | 4.55 | 4.71 | 4.48 | 4.63 | 4.63 | 0.65% | 142,706 |
| Oct 14, 2026 | 4.65 | 4.72 | 4.55 | 4.60 | 4.60 | -2.95% | 94,088 |
| Oct 13, 2026 | 4.61 | 4.75 | 4.57 | 4.74 | 4.74 | 2.82% | 115,017 |
| Oct 12, 2026 | 4.69 | 4.75 | 4.58 | 4.61 | 4.61 | -1.50% | 92,785 |
| Oct 9, 2026 | 4.60 | 4.68 | 4.60 | 4.68 | 4.68 | 1.30% | 51,245 |
| Oct 8, 2026 | 4.65 | 4.71 | 4.58 | 4.62 | 4.62 | -1.49% | 87,865 |
| Oct 7, 2026 | 4.60 | 4.74 | 4.60 | 4.69 | 4.69 | - | 69,591 |
| Oct 6, 2026 | 4.71 | 4.77 | 4.66 | 4.69 | 4.69 | -1.26% | 84,742 |
| Oct 5, 2026 | 4.68 | 4.84 | 4.68 | 4.75 | 4.75 | -1.04% | 202,272 |
| Oct 2, 2026 | 4.77 | 4.84 | 4.72 | 4.80 | 4.80 | 0.63% | 80,782 |
| Oct 1, 2026 | 4.90 | 4.90 | 4.71 | 4.77 | 4.77 | -2.45% | 71,650 |
| Sep 30, 2026 | 4.81 | 4.94 | 4.78 | 4.89 | 4.89 | 0.82% | 88,205 |
| Sep 29, 2026 | 5.05 | 5.05 | 4.80 | 4.85 | 4.85 | -0.82% | 66,398 |
| Sep 28, 2026 | 4.92 | 5.01 | 4.86 | 4.89 | 4.89 | -2.00% | 85,584 |
| Sep 25, 2026 | 4.99 | 5.08 | 4.95 | 4.99 | 4.99 | -0.60% | 56,241 |
| Sep 24, 2026 | 5.13 | 5.15 | 4.96 | 5.02 | 5.02 | -2.33% | 97,971 |
| Sep 23, 2026 | 5.40 | 5.40 | 5.13 | 5.14 | 5.14 | -3.75% | 92,654 |
| Sep 22, 2026 | 5.22 | 5.39 | 5.20 | 5.34 | 5.34 | 2.30% | 127,146 |
| Sep 21, 2026 | 5.18 | 5.34 | 5.08 | 5.22 | 5.22 | 2.35% | 90,540 |
| Sep 18, 2026 | 5.06 | 5.12 | 4.96 | 5.10 | 5.10 | 1.39% | 69,774 |
| Sep 17, 2026 | 5.05 | 5.23 | 5.01 | 5.03 | 5.03 | 0.40% | 116,853 |
| Sep 16, 2026 | 5.10 | 5.20 | 4.95 | 5.01 | 5.01 | -1.76% | 78,300 |
| Sep 15, 2026 | 5.05 | 5.15 | 5.04 | 5.10 | 5.10 | 0.59% | 46,494 |
| Sep 14, 2026 | 5.09 | 5.19 | 5.04 | 5.07 | 5.07 | -0.59% | 79,733 |
| Sep 11, 2026 | 5.12 | 5.30 | 5.10 | 5.10 | 5.10 | 0.20% | 47,791 |
| Sep 10, 2026 | 5.12 | 5.19 | 5.05 | 5.09 | 5.09 | -1.74% | 52,195 |
| Sep 9, 2026 | 5.27 | 5.40 | 5.16 | 5.18 | 5.18 | -2.45% | 35,536 |
| Sep 8, 2026 | 5.36 | 5.46 | 5.30 | 5.31 | 5.31 | -1.30% | 45,484 |
| Sep 4, 2026 | 5.16 | 5.40 | 5.16 | 5.38 | 5.38 | 4.26% | 51,556 |
| Sep 3, 2026 | 5.13 | 5.25 | 5.11 | 5.16 | 5.16 | 0.58% | 59,826 |
| Sep 2, 2026 | 5.14 | 5.25 | 5.11 | 5.13 | 5.13 | -1.16% | 60,093 |
| Sep 1, 2026 | 5.18 | 5.27 | 5.07 | 5.19 | 5.19 | -1.52% | 73,786 |
| Aug 31, 2026 | 5.53 | 5.53 | 5.18 | 5.27 | 5.27 | -0.19% | 82,228 |
| Aug 28, 2026 | 5.37 | 5.43 | 5.16 | 5.28 | 5.28 | 0.96% | 76,472 |
| Aug 27, 2026 | 5.18 | 5.30 | 5.15 | 5.23 | 5.23 | 0.77% | 79,169 |
| Aug 26, 2026 | 5.50 | 5.59 | 5.14 | 5.19 | 5.19 | -7.16% | 84,191 |
| Aug 25, 2026 | 5.36 | 5.78 | 5.34 | 5.59 | 5.59 | 4.10% | 188,792 |
| Aug 24, 2026 | 5.42 | 5.46 | 5.26 | 5.37 | 5.37 | -2.54% | 82,774 |
| Aug 21, 2026 | 5.40 | 5.55 | 5.36 | 5.51 | 5.51 | 2.61% | 98,185 |
| Aug 20, 2026 | 5.52 | 5.66 | 5.27 | 5.37 | 5.37 | -2.89% | 113,659 |
| Aug 19, 2026 | 6.00 | 6.07 | 5.50 | 5.53 | 5.53 | -7.06% | 104,622 |