Geospace Technologies Corporation (GEOS)
NASDAQ: GEOS · Real-Time Price · USD
5.85
-0.97 (-14.22%)
At close: Aug 7, 2026, 4:00 PM EDT
5.82
-0.03 (-0.51%)
After-hours: Aug 7, 2026, 7:51 PM EDT
Geospace Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 6.58 | 6.77 | 5.50 | 5.85 | 5.85 | -14.22% | 437,998 |
| Aug 6, 2026 | 7.26 | 7.31 | 6.73 | 6.82 | 6.82 | -7.21% | 116,597 |
| Aug 5, 2026 | 7.35 | 7.40 | 7.10 | 7.35 | 7.35 | 0.55% | 73,199 |
| Aug 4, 2026 | 7.32 | 7.62 | 7.30 | 7.31 | 7.31 | -2.79% | 89,777 |
| Aug 3, 2026 | 7.22 | 7.56 | 7.21 | 7.52 | 7.52 | 2.87% | 51,637 |
| Jul 31, 2026 | 7.41 | 7.41 | 6.88 | 7.31 | 7.31 | 1.53% | 62,381 |
| Jul 30, 2026 | 6.51 | 7.22 | 6.51 | 7.20 | 7.20 | 10.94% | 67,089 |
| Jul 29, 2026 | 6.70 | 6.83 | 6.33 | 6.49 | 6.49 | -4.98% | 172,758 |
| Jul 28, 2026 | 6.96 | 7.06 | 6.68 | 6.83 | 6.83 | -1.87% | 88,844 |
| Jul 27, 2026 | 7.05 | 7.32 | 6.92 | 6.96 | 6.96 | -1.69% | 66,967 |
| Jul 24, 2026 | 7.12 | 7.45 | 7.02 | 7.08 | 7.08 | -0.56% | 60,448 |
| Jul 23, 2026 | 7.19 | 7.39 | 6.89 | 7.12 | 7.12 | 0.28% | 50,010 |
| Jul 22, 2026 | 7.18 | 7.45 | 7.01 | 7.10 | 7.10 | - | 89,270 |
| Jul 21, 2026 | 6.94 | 7.20 | 6.90 | 7.10 | 7.10 | 4.26% | 98,241 |
| Jul 20, 2026 | 6.88 | 7.20 | 6.75 | 6.81 | 6.81 | 0.15% | 78,375 |
| Jul 17, 2026 | 6.64 | 6.80 | 6.48 | 6.80 | 6.80 | 0.29% | 69,811 |
| Jul 16, 2026 | 6.99 | 7.12 | 6.68 | 6.78 | 6.78 | -3.56% | 89,446 |
| Jul 15, 2026 | 7.26 | 7.58 | 6.97 | 7.03 | 7.03 | -3.57% | 79,446 |
| Jul 14, 2026 | 7.19 | 7.46 | 7.10 | 7.29 | 7.29 | 1.39% | 92,078 |
| Jul 13, 2026 | 7.60 | 8.00 | 7.14 | 7.19 | 7.19 | -3.75% | 148,446 |
| Jul 10, 2026 | 7.25 | 7.65 | 7.15 | 7.47 | 7.47 | 3.89% | 182,587 |
| Jul 9, 2026 | 7.05 | 7.22 | 6.85 | 7.19 | 7.19 | 4.20% | 104,326 |
| Jul 8, 2026 | 6.71 | 7.17 | 6.67 | 6.90 | 6.90 | 3.92% | 126,308 |
| Jul 7, 2026 | 7.25 | 7.25 | 6.63 | 6.64 | 6.64 | -5.14% | 67,837 |
| Jul 6, 2026 | 6.52 | 7.27 | 6.50 | 7.00 | 7.00 | 4.17% | 96,275 |
| Jul 2, 2026 | 6.75 | 6.90 | 6.48 | 6.72 | 6.72 | -0.44% | 83,924 |
| Jul 1, 2026 | 6.77 | 7.09 | 6.51 | 6.75 | 6.75 | -0.30% | 121,052 |
| Jun 30, 2026 | 6.55 | 6.92 | 6.50 | 6.77 | 6.77 | 3.36% | 121,740 |
| Jun 29, 2026 | 6.40 | 6.69 | 6.28 | 6.55 | 6.55 | 2.66% | 119,495 |
| Jun 26, 2026 | 6.44 | 6.80 | 6.31 | 6.38 | 6.38 | -2.89% | 124,626 |
| Jun 25, 2026 | 6.67 | 6.74 | 6.40 | 6.57 | 6.57 | -1.94% | 330,694 |
| 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 |