Geospace Technologies Corporation (GEOS)
NASDAQ: GEOS · Real-Time Price · USD
5.10
+0.07 (1.39%)
At close: Sep 18, 2026, 4:00 PM EDT
5.03
-0.07 (-1.37%)
After-hours: Sep 18, 2026, 4:37 PM EDT
Geospace Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 5.06 | 5.12 | 4.96 | 5.10 | 5.10 | 1.39% | 69,647 |
| Sep 17, 2026 | 5.05 | 5.23 | 5.01 | 5.03 | 5.03 | 0.40% | 116,761 |
| Sep 16, 2026 | 5.10 | 5.20 | 4.95 | 5.01 | 5.01 | -1.76% | 78,298 |
| 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 |
| Aug 18, 2026 | 5.74 | 5.97 | 5.61 | 5.95 | 5.95 | 3.12% | 91,566 |
| Aug 17, 2026 | 5.64 | 5.94 | 5.53 | 5.77 | 5.77 | 3.04% | 184,346 |
| Aug 14, 2026 | 5.15 | 5.69 | 5.14 | 5.60 | 5.60 | 8.95% | 167,670 |
| Aug 13, 2026 | 5.15 | 5.24 | 5.05 | 5.14 | 5.14 | -2.10% | 206,852 |
| Aug 12, 2026 | 5.34 | 5.41 | 5.10 | 5.25 | 5.25 | -1.87% | 290,050 |
| Aug 11, 2026 | 5.69 | 5.69 | 5.27 | 5.35 | 5.35 | -4.97% | 327,507 |
| Aug 10, 2026 | 5.67 | 5.95 | 5.59 | 5.63 | 5.63 | -3.76% | 429,424 |
| Aug 7, 2026 | 6.58 | 6.77 | 5.50 | 5.85 | 5.85 | -14.22% | 439,085 |
| Aug 6, 2026 | 7.26 | 7.31 | 6.73 | 6.82 | 6.82 | -7.21% | 124,061 |
| Aug 5, 2026 | 7.35 | 7.40 | 7.10 | 7.35 | 7.35 | 0.55% | 73,310 |
| Aug 4, 2026 | 7.32 | 7.62 | 7.30 | 7.31 | 7.31 | -2.79% | 89,811 |
| Aug 3, 2026 | 7.22 | 7.56 | 7.21 | 7.52 | 7.52 | 2.87% | 51,738 |
| Jul 31, 2026 | 7.41 | 7.41 | 6.88 | 7.31 | 7.31 | 1.53% | 62,784 |
| Jul 30, 2026 | 6.51 | 7.22 | 6.51 | 7.20 | 7.20 | 10.94% | 69,760 |
| Jul 29, 2026 | 6.70 | 6.83 | 6.33 | 6.49 | 6.49 | -4.98% | 172,915 |
| Jul 28, 2026 | 6.96 | 7.06 | 6.68 | 6.83 | 6.83 | -1.87% | 89,094 |
| Jul 27, 2026 | 7.05 | 7.32 | 6.92 | 6.96 | 6.96 | -1.69% | 66,968 |
| Jul 24, 2026 | 7.12 | 7.45 | 7.02 | 7.08 | 7.08 | -0.56% | 60,573 |
| Jul 23, 2026 | 7.19 | 7.39 | 6.89 | 7.12 | 7.12 | 0.28% | 50,035 |
| Jul 22, 2026 | 7.18 | 7.45 | 7.01 | 7.10 | 7.10 | - | 89,348 |
| Jul 21, 2026 | 6.94 | 7.20 | 6.90 | 7.10 | 7.10 | 4.26% | 99,327 |
| Jul 20, 2026 | 6.88 | 7.20 | 6.75 | 6.81 | 6.81 | 0.15% | 78,376 |
| Jul 17, 2026 | 6.64 | 6.80 | 6.48 | 6.80 | 6.80 | 0.29% | 69,835 |
| Jul 16, 2026 | 6.99 | 7.12 | 6.68 | 6.78 | 6.78 | -3.56% | 89,483 |
| Jul 15, 2026 | 7.26 | 7.58 | 6.97 | 7.03 | 7.03 | -3.57% | 79,468 |
| Jul 14, 2026 | 7.19 | 7.46 | 7.10 | 7.29 | 7.29 | 1.39% | 92,135 |
| Jul 13, 2026 | 7.60 | 8.00 | 7.14 | 7.19 | 7.19 | -3.75% | 148,574 |
| Jul 10, 2026 | 7.25 | 7.65 | 7.15 | 7.47 | 7.47 | 3.89% | 182,957 |