Geospace Technologies Corporation (GEOS)
NASDAQ: GEOS · Real-Time Price · USD
6.38
-0.19 (-2.89%)
At close: Jun 26, 2026, 4:00 PM EDT
6.50
+0.12 (1.88%)
After-hours: Jun 26, 2026, 7:03 PM EDT
Geospace Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 6.44 | 6.80 | 6.31 | 6.38 | 6.38 | -2.89% | 124,605 |
| Jun 25, 2026 | 6.67 | 6.74 | 6.40 | 6.57 | 6.57 | -1.94% | 330,454 |
| Jun 24, 2026 | 6.82 | 6.93 | 6.65 | 6.70 | 6.70 | -3.32% | 177,553 |
| Jun 23, 2026 | 6.82 | 7.01 | 6.80 | 6.93 | 6.93 | -0.86% | 132,708 |
| Jun 22, 2026 | 7.16 | 7.32 | 6.93 | 6.99 | 6.99 | -3.19% | 116,683 |
| Jun 18, 2026 | 7.31 | 7.56 | 6.70 | 7.22 | 7.22 | 0.14% | 255,686 |
| Jun 17, 2026 | 7.17 | 7.51 | 7.13 | 7.21 | 7.21 | 0.42% | 143,649 |
| Jun 16, 2026 | 7.31 | 7.58 | 7.02 | 7.18 | 7.18 | -2.31% | 215,459 |
| Jun 15, 2026 | 7.31 | 7.78 | 7.26 | 7.35 | 7.35 | 1.24% | 122,116 |
| Jun 12, 2026 | 7.36 | 7.63 | 7.09 | 7.26 | 7.26 | -1.49% | 103,314 |
| Jun 11, 2026 | 7.35 | 7.59 | 7.05 | 7.37 | 7.37 | 0.27% | 193,125 |
| Jun 10, 2026 | 7.35 | 7.70 | 7.30 | 7.35 | 7.35 | -2.39% | 140,444 |
| Jun 9, 2026 | 7.81 | 7.99 | 7.16 | 7.53 | 7.53 | -3.59% | 239,393 |
| Jun 8, 2026 | 7.65 | 8.09 | 7.56 | 7.81 | 7.81 | 1.43% | 138,834 |
| Jun 5, 2026 | 8.66 | 8.68 | 7.62 | 7.70 | 7.70 | -12.40% | 229,615 |
| Jun 4, 2026 | 8.50 | 9.21 | 8.50 | 8.79 | 8.79 | 1.85% | 148,956 |
| Jun 3, 2026 | 8.64 | 9.09 | 8.52 | 8.63 | 8.63 | 1.17% | 167,882 |
| Jun 2, 2026 | 8.37 | 8.83 | 8.22 | 8.53 | 8.53 | 1.19% | 161,884 |
| Jun 1, 2026 | 8.24 | 8.50 | 8.10 | 8.43 | 8.43 | 1.57% | 105,952 |
| May 29, 2026 | 8.56 | 8.57 | 8.21 | 8.30 | 8.30 | -4.49% | 132,997 |
| May 28, 2026 | 8.54 | 8.76 | 8.26 | 8.69 | 8.69 | 1.76% | 117,641 |
| May 27, 2026 | 8.61 | 8.75 | 8.15 | 8.54 | 8.54 | -0.81% | 165,875 |
| May 26, 2026 | 8.10 | 8.75 | 8.10 | 8.61 | 8.61 | 6.30% | 167,018 |
| May 22, 2026 | 8.17 | 8.25 | 8.06 | 8.10 | 8.10 | -0.86% | 94,416 |
| May 21, 2026 | 8.30 | 8.42 | 8.10 | 8.17 | 8.17 | -1.68% | 83,008 |
| May 20, 2026 | 8.36 | 8.85 | 8.17 | 8.31 | 8.31 | 2.09% | 292,430 |
| May 19, 2026 | 8.07 | 8.38 | 7.87 | 8.14 | 8.14 | 0.87% | 134,691 |
| May 18, 2026 | 7.52 | 8.12 | 7.49 | 8.07 | 8.07 | 7.31% | 314,234 |
| May 15, 2026 | 7.76 | 7.95 | 7.45 | 7.52 | 7.52 | -5.17% | 363,332 |
| May 14, 2026 | 7.97 | 8.10 | 7.80 | 7.93 | 7.93 | -0.50% | 241,484 |
| May 13, 2026 | 8.50 | 8.72 | 7.78 | 7.97 | 7.97 | -6.35% | 390,291 |
| May 12, 2026 | 9.16 | 9.40 | 8.40 | 8.51 | 8.51 | -7.60% | 238,446 |
| May 11, 2026 | 8.44 | 9.48 | 8.37 | 9.21 | 9.21 | 9.64% | 442,506 |
| May 8, 2026 | 8.00 | 8.75 | 7.55 | 8.40 | 8.40 | -1.18% | 574,057 |
| May 7, 2026 | 9.34 | 9.66 | 8.45 | 8.50 | 8.50 | -8.90% | 451,130 |
| May 6, 2026 | 8.83 | 9.34 | 8.75 | 9.33 | 9.33 | 4.95% | 259,278 |
| May 5, 2026 | 9.14 | 9.36 | 8.80 | 8.89 | 8.89 | -2.95% | 257,536 |
| May 4, 2026 | 9.36 | 9.61 | 9.10 | 9.16 | 9.16 | -1.61% | 211,759 |
| May 1, 2026 | 9.15 | 9.51 | 8.90 | 9.31 | 9.31 | 1.75% | 254,816 |
| Apr 30, 2026 | 9.26 | 9.37 | 9.04 | 9.15 | 9.15 | -1.61% | 165,670 |
| Apr 29, 2026 | 10.00 | 10.03 | 9.27 | 9.30 | 9.30 | -5.30% | 205,887 |
| Apr 28, 2026 | 10.25 | 10.25 | 9.77 | 9.82 | 9.82 | -5.94% | 175,843 |
| Apr 27, 2026 | 10.43 | 10.85 | 10.18 | 10.44 | 10.44 | 2.86% | 197,542 |
| Apr 24, 2026 | 9.98 | 10.20 | 9.82 | 10.15 | 10.15 | 1.70% | 174,880 |
| Apr 23, 2026 | 9.95 | 10.32 | 9.79 | 9.98 | 9.98 | 0.81% | 131,603 |
| Apr 22, 2026 | 9.72 | 10.37 | 9.70 | 9.90 | 9.90 | 4.32% | 195,544 |
| Apr 21, 2026 | 9.76 | 9.91 | 9.43 | 9.49 | 9.49 | -3.36% | 118,575 |
| Apr 20, 2026 | 9.65 | 9.95 | 9.52 | 9.82 | 9.82 | 1.66% | 114,549 |
| Apr 17, 2026 | 9.27 | 9.74 | 9.19 | 9.66 | 9.66 | 2.33% | 185,679 |
| Apr 16, 2026 | 9.64 | 9.82 | 9.22 | 9.44 | 9.44 | -2.78% | 171,986 |