Geospace Technologies Corporation (GEOS)
NASDAQ: GEOS · Real-Time Price · USD
9.82
-0.62 (-5.94%)
At close: Apr 28, 2026, 4:00 PM EDT
9.75
-0.07 (-0.71%)
After-hours: Apr 28, 2026, 6:11 PM EDT
Geospace Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 10.25 | 10.25 | 9.77 | 9.84 | 9.84 | -5.75% | 174,679 |
| Apr 27, 2026 | 10.43 | 10.85 | 10.18 | 10.44 | 10.44 | 2.86% | 197,534 |
| Apr 24, 2026 | 9.98 | 10.20 | 9.82 | 10.15 | 10.15 | 1.70% | 173,740 |
| Apr 23, 2026 | 9.95 | 10.32 | 9.79 | 9.98 | 9.98 | 0.81% | 131,400 |
| Apr 22, 2026 | 9.72 | 10.37 | 9.70 | 9.90 | 9.90 | 4.32% | 194,139 |
| Apr 21, 2026 | 9.76 | 9.91 | 9.43 | 9.49 | 9.49 | -3.36% | 118,188 |
| Apr 20, 2026 | 9.65 | 9.95 | 9.52 | 9.82 | 9.82 | 1.66% | 114,420 |
| Apr 17, 2026 | 9.27 | 9.74 | 9.19 | 9.66 | 9.66 | 2.33% | 184,120 |
| Apr 16, 2026 | 9.64 | 9.82 | 9.22 | 9.44 | 9.44 | -2.78% | 171,451 |
| Apr 15, 2026 | 9.24 | 9.89 | 9.23 | 9.71 | 9.71 | 5.43% | 172,660 |
| Apr 14, 2026 | 9.39 | 9.61 | 9.11 | 9.21 | 9.21 | -0.75% | 205,016 |
| Apr 13, 2026 | 8.90 | 9.60 | 8.90 | 9.28 | 9.28 | 3.92% | 171,566 |
| Apr 10, 2026 | 8.92 | 9.19 | 8.33 | 8.93 | 8.93 | 0.45% | 233,255 |
| Apr 9, 2026 | 9.48 | 9.50 | 8.79 | 8.89 | 8.89 | -5.63% | 260,926 |
| Apr 8, 2026 | 9.88 | 10.04 | 9.12 | 9.42 | 9.42 | -4.12% | 395,845 |
| Apr 7, 2026 | 12.14 | 12.50 | 9.82 | 9.83 | 9.83 | -21.21% | 504,451 |
| Apr 6, 2026 | 12.59 | 13.00 | 12.02 | 12.47 | 12.47 | -0.64% | 104,986 |
| Apr 2, 2026 | 11.91 | 13.15 | 11.75 | 12.55 | 12.55 | 5.46% | 202,835 |
| Apr 1, 2026 | 12.53 | 12.75 | 11.81 | 11.90 | 11.90 | -2.46% | 129,628 |
| Mar 31, 2026 | 11.73 | 12.72 | 11.64 | 12.20 | 12.20 | 6.92% | 144,182 |
| Mar 30, 2026 | 12.25 | 12.25 | 11.15 | 11.41 | 11.41 | -6.32% | 149,780 |
| Mar 27, 2026 | 12.01 | 12.48 | 11.28 | 12.18 | 12.18 | -0.41% | 190,049 |
| Mar 26, 2026 | 11.47 | 12.66 | 11.35 | 12.23 | 12.23 | 5.43% | 163,543 |
| Mar 25, 2026 | 11.61 | 12.12 | 11.39 | 11.60 | 11.60 | 0.61% | 117,228 |
| Mar 24, 2026 | 10.92 | 11.60 | 10.86 | 11.53 | 11.53 | 3.59% | 134,067 |
| Mar 23, 2026 | 10.85 | 11.37 | 10.60 | 11.13 | 11.13 | 2.58% | 177,988 |
| Mar 20, 2026 | 12.05 | 12.27 | 10.65 | 10.85 | 10.85 | -9.85% | 178,938 |
| Mar 19, 2026 | 11.83 | 12.44 | 11.26 | 12.04 | 12.04 | 0.29% | 211,762 |
| Mar 18, 2026 | 12.92 | 13.05 | 11.83 | 12.00 | 12.00 | -7.12% | 206,461 |
| Mar 17, 2026 | 12.23 | 13.34 | 12.23 | 12.92 | 12.92 | 5.56% | 262,550 |
| Mar 16, 2026 | 12.09 | 12.77 | 11.81 | 12.24 | 12.24 | 5.79% | 371,776 |
| Mar 13, 2026 | 12.00 | 12.32 | 11.12 | 11.57 | 11.57 | -4.22% | 213,839 |
| Mar 12, 2026 | 11.96 | 12.45 | 11.31 | 12.08 | 12.08 | 1.85% | 178,277 |
| Mar 11, 2026 | 12.30 | 12.50 | 11.41 | 11.86 | 11.86 | -1.98% | 252,329 |
| Mar 10, 2026 | 10.71 | 12.20 | 10.61 | 12.10 | 12.10 | 13.30% | 301,769 |
| Mar 9, 2026 | 10.46 | 11.54 | 10.20 | 10.68 | 10.68 | 5.43% | 264,252 |
| Mar 6, 2026 | 9.86 | 10.50 | 9.59 | 10.13 | 10.13 | 0.80% | 150,985 |
| Mar 5, 2026 | 9.92 | 10.43 | 9.55 | 10.05 | 10.05 | 1.11% | 178,218 |
| Mar 4, 2026 | 9.82 | 10.38 | 9.49 | 9.94 | 9.94 | 1.12% | 195,398 |
| Mar 3, 2026 | 9.86 | 10.04 | 9.40 | 9.83 | 9.83 | -2.77% | 197,087 |
| Mar 2, 2026 | 9.10 | 10.24 | 9.00 | 10.11 | 10.11 | 10.25% | 202,580 |
| Feb 27, 2026 | 9.09 | 9.31 | 8.81 | 9.17 | 9.17 | -0.54% | 226,364 |
| Feb 26, 2026 | 9.42 | 9.43 | 9.08 | 9.22 | 9.22 | -3.35% | 127,706 |
| Feb 25, 2026 | 9.33 | 9.67 | 9.23 | 9.54 | 9.54 | 4.15% | 214,278 |
| Feb 24, 2026 | 9.10 | 9.45 | 8.60 | 9.16 | 9.16 | -0.97% | 202,996 |
| Feb 23, 2026 | 9.22 | 9.43 | 8.90 | 9.25 | 9.25 | -0.75% | 308,812 |
| Feb 20, 2026 | 9.62 | 9.85 | 9.21 | 9.32 | 9.32 | -2.31% | 148,479 |
| Feb 19, 2026 | 9.56 | 9.65 | 9.16 | 9.54 | 9.54 | -0.63% | 186,937 |
| Feb 18, 2026 | 9.39 | 9.76 | 9.07 | 9.60 | 9.60 | 2.45% | 204,269 |
| Feb 17, 2026 | 9.69 | 9.90 | 9.15 | 9.37 | 9.37 | -3.30% | 246,722 |