Skip to main content
logo
Geospace Technologies Corporation (GEOS)
NASDAQ: GEOS · Real-Time Price · USD
7.97
+0.27 (3.51%)
Jun 8, 2026, 11:27 AM EDT - Market open

Geospace Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 20268.668.687.627.707.70-12.40%229,145
Jun 4, 20268.509.218.508.798.791.85%148,895
Jun 3, 20268.649.098.528.638.631.17%167,334
Jun 2, 20268.378.838.228.538.531.19%161,783
Jun 1, 20268.248.508.108.438.431.57%105,620
May 29, 20268.568.578.218.308.30-4.49%132,967
May 28, 20268.548.768.268.698.691.76%117,566
May 27, 20268.618.758.158.548.54-0.81%165,870
May 26, 20268.108.758.108.618.616.30%166,959
May 22, 20268.178.258.068.108.10-0.86%93,156
May 21, 20268.308.428.108.178.17-1.68%82,575
May 20, 20268.368.858.178.318.312.09%290,304
May 19, 20268.078.387.878.148.140.87%134,505
May 18, 20267.528.127.498.078.077.31%312,162
May 15, 20267.767.957.457.527.52-5.17%363,332
May 14, 20267.978.107.807.937.93-0.50%241,484
May 13, 20268.508.727.787.977.97-6.35%390,291
May 12, 20269.169.408.408.518.51-7.60%238,446
May 11, 20268.449.488.379.219.219.64%442,506
May 8, 20268.008.757.558.408.40-1.18%574,057
May 7, 20269.349.668.458.508.50-8.90%451,130
May 6, 20268.839.348.759.339.334.95%259,278
May 5, 20269.149.368.808.898.89-2.95%257,536
May 4, 20269.369.619.109.169.16-1.61%211,759
May 1, 20269.159.518.909.319.311.75%254,816
Apr 30, 20269.269.379.049.159.15-1.61%165,670
Apr 29, 202610.0010.039.279.309.30-5.30%205,887
Apr 28, 202610.2510.259.779.829.82-5.94%175,843
Apr 27, 202610.4310.8510.1810.4410.442.86%197,542
Apr 24, 20269.9810.209.8210.1510.151.70%174,880
Apr 23, 20269.9510.329.799.989.980.81%131,603
Apr 22, 20269.7210.379.709.909.904.32%195,544
Apr 21, 20269.769.919.439.499.49-3.36%118,575
Apr 20, 20269.659.959.529.829.821.66%114,549
Apr 17, 20269.279.749.199.669.662.33%185,679
Apr 16, 20269.649.829.229.449.44-2.78%171,986
Apr 15, 20269.249.899.239.719.715.43%172,840
Apr 14, 20269.399.619.119.219.21-0.75%205,334
Apr 13, 20268.909.608.909.289.283.92%172,276
Apr 10, 20268.929.198.338.938.930.45%233,255
Apr 9, 20269.489.508.798.898.89-5.63%260,926
Apr 8, 20269.8810.049.129.429.42-4.12%395,845
Apr 7, 202612.1412.509.829.839.83-21.21%504,451
Apr 6, 202612.5913.0012.0212.4712.47-0.64%104,986
Apr 2, 202611.9113.1511.7512.5512.555.46%202,835
Apr 1, 202612.5312.7511.8111.9011.90-2.46%129,628
Mar 31, 202611.7312.7211.6412.2012.206.92%144,182
Mar 30, 202612.2512.2511.1511.4111.41-6.32%149,780
Mar 27, 202612.0112.4811.2812.1812.18-0.41%190,049
Mar 26, 202611.4712.6611.3512.2312.235.43%163,543