Geospace Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	7.52	8.12	7.49	8.07	8.07	7.31%	312,162
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
Apr 15, 2026	9.24	9.89	9.23	9.71	9.71	5.43%	172,840
Apr 14, 2026	9.39	9.61	9.11	9.21	9.21	-0.75%	205,334
Apr 13, 2026	8.90	9.60	8.90	9.28	9.28	3.92%	172,276
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