Geospace Technologies Corporation GEOS
NASDAQ · United States · Industrial Services
$4.77-0.12 (-2.45%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $4.77 | -2.45% | $4.90 | $4.90 | $4.71 | 71.60K |
| 2026-09-30 | $4.89 | +0.82% | $4.81 | $4.94 | $4.78 | 88.20K |
| 2026-09-29 | $4.85 | -0.82% | $5.05 | $5.05 | $4.80 | 66.30K |
| 2026-09-28 | $4.89 | -2.00% | $4.92 | $5.01 | $4.86 | 85.60K |
| 2026-09-25 | $4.99 | -0.60% | $4.99 | $5.08 | $4.95 | 56.20K |
| 2026-09-24 | $5.02 | -2.33% | $5.13 | $5.15 | $4.96 | 97.90K |
| 2026-09-23 | $5.14 | -3.75% | $5.40 | $5.40 | $5.13 | 92.20K |
| 2026-09-22 | $5.34 | +2.30% | $5.22 | $5.39 | $5.20 | 127.10K |
| 2026-09-21 | $5.22 | +2.35% | $5.18 | $5.34 | $5.08 | 90.10K |
| 2026-09-18 | $5.10 | +1.39% | $5.06 | $5.12 | $4.96 | 69.70K |
| 2026-09-17 | $5.03 | +0.40% | $5.05 | $5.23 | $5.01 | 116.80K |
| 2026-09-16 | $5.01 | -1.76% | $5.10 | $5.20 | $4.95 | 78.30K |
| 2026-09-15 | $5.10 | +0.59% | $5.05 | $5.15 | $5.04 | 46.50K |
| 2026-09-14 | $5.07 | -0.59% | $5.09 | $5.19 | $5.04 | 79.70K |
| 2026-09-11 | $5.10 | +0.20% | $5.12 | $5.30 | $5.10 | 47.80K |
| 2026-09-10 | $5.09 | -1.74% | $5.12 | $5.19 | $5.05 | 52.20K |
| 2026-09-09 | $5.18 | -2.45% | $5.27 | $5.40 | $5.16 | 35.50K |
| 2026-09-08 | $5.31 | -1.30% | $5.36 | $5.46 | $5.30 | 45.50K |
| 2026-09-04 | $5.38 | +4.26% | $5.16 | $5.40 | $5.16 | 51.60K |
| 2026-09-03 | $5.16 | +0.58% | $5.13 | $5.25 | $5.11 | 59.30K |
| 2026-09-02 | $5.13 | -1.16% | $5.14 | $5.25 | $5.11 | 59.90K |
| 2026-09-01 | $5.19 | -1.52% | $5.18 | $5.27 | $5.07 | 73.50K |
| 2026-08-31 | $5.27 | -0.19% | $5.53 | $5.53 | $5.18 | 82.20K |
| 2026-08-28 | $5.28 | +0.96% | $5.37 | $5.43 | $5.16 | 76.50K |
| 2026-08-27 | $5.23 | +0.77% | $5.18 | $5.30 | $5.15 | 79.20K |
| 2026-08-26 | $5.19 | -7.16% | $5.50 | $5.59 | $5.14 | 84.20K |
| 2026-08-25 | $5.59 | +4.10% | $5.36 | $5.78 | $5.34 | 188.30K |
| 2026-08-24 | $5.37 | -2.54% | $5.42 | $5.46 | $5.26 | 81.10K |
| 2026-08-21 | $5.51 | +2.61% | $5.40 | $5.55 | $5.36 | 98.10K |
| 2026-08-20 | $5.37 | -2.89% | $5.52 | $5.66 | $5.27 | 113.60K |
| 2026-08-19 | $5.53 | -7.06% | $6.00 | $6.07 | $5.50 | 104.30K |
| 2026-08-18 | $5.95 | +3.12% | $5.74 | $5.97 | $5.61 | 91.60K |
| 2026-08-17 | $5.77 | +3.04% | $5.64 | $5.94 | $5.53 | 184.30K |
| 2026-08-14 | $5.60 | +8.95% | $5.15 | $5.69 | $5.14 | 167.60K |
| 2026-08-13 | $5.14 | -2.10% | $5.15 | $5.24 | $5.05 | 206.80K |
| 2026-08-12 | $5.25 | -1.87% | $5.34 | $5.41 | $5.10 | 290.00K |
| 2026-08-11 | $5.35 | -4.97% | $5.69 | $5.69 | $5.27 | 327.50K |
| 2026-08-10 | $5.63 | -3.76% | $5.67 | $5.95 | $5.59 | 429.40K |
| 2026-08-07 | $5.85 | -14.22% | $6.58 | $6.77 | $5.50 | 439.10K |
| 2026-08-06 | $6.82 | -7.21% | $7.26 | $7.31 | $6.73 | 124.10K |
| 2026-08-05 | $7.35 | +0.55% | $7.35 | $7.40 | $7.10 | 73.20K |
| 2026-08-04 | $7.31 | -2.79% | $7.32 | $7.62 | $7.30 | 89.80K |
| 2026-08-03 | $7.52 | +2.87% | $7.22 | $7.56 | $7.21 | 51.60K |
| 2026-07-31 | $7.31 | +1.53% | $7.41 | $7.41 | $6.88 | 62.80K |
| 2026-07-30 | $7.20 | +10.94% | $6.51 | $7.22 | $6.51 | 69.40K |
| 2026-07-29 | $6.49 | -4.98% | $6.70 | $6.83 | $6.33 | 172.80K |
| 2026-07-28 | $6.83 | -1.87% | $6.96 | $7.06 | $6.68 | 88.80K |
| 2026-07-27 | $6.96 | -1.69% | $7.05 | $7.32 | $6.92 | 67.00K |
| 2026-07-24 | $7.08 | -0.56% | $7.12 | $7.45 | $7.02 | 60.60K |
| 2026-07-23 | $7.12 | +0.28% | $7.19 | $7.39 | $6.89 | 50.00K |
| 2026-07-22 | $7.10 | 0.00% | $7.18 | $7.45 | $7.01 | 89.30K |
| 2026-07-21 | $7.10 | +4.26% | $6.94 | $7.20 | $6.90 | 99.30K |
| 2026-07-20 | $6.81 | +0.15% | $6.88 | $7.20 | $6.75 | 78.40K |
| 2026-07-17 | $6.80 | +0.29% | $6.64 | $6.80 | $6.48 | 69.80K |
| 2026-07-16 | $6.78 | -3.56% | $6.99 | $7.12 | $6.68 | 89.50K |
| 2026-07-15 | $7.03 | -3.57% | $7.26 | $7.58 | $6.97 | 79.40K |
| 2026-07-14 | $7.29 | +1.39% | $7.19 | $7.46 | $7.10 | 92.10K |
| 2026-07-13 | $7.19 | -3.75% | $7.60 | $8.00 | $7.14 | 148.60K |
| 2026-07-10 | $7.47 | +3.89% | $7.25 | $7.65 | $7.15 | 183.00K |
| 2026-07-09 | $7.19 | +4.20% | $7.05 | $7.22 | $6.85 | 104.40K |
| 2026-07-08 | $6.90 | +3.92% | $6.71 | $7.17 | $6.67 | 127.30K |
| 2026-07-07 | $6.64 | -5.14% | $7.25 | $7.25 | $6.63 | 70.50K |
| 2026-07-06 | $7.00 | +4.17% | $6.52 | $7.27 | $6.50 | 97.50K |
| 2026-07-02 | $6.72 | -0.44% | $6.75 | $6.90 | $6.48 | 83.90K |
| 2026-07-01 | $6.75 | -0.30% | $6.77 | $7.09 | $6.51 | 121.10K |
| 2026-06-30 | $6.77 | +3.36% | $6.55 | $6.92 | $6.50 | 121.70K |
| 2026-06-29 | $6.55 | +2.66% | $6.40 | $6.69 | $6.28 | 119.50K |
| 2026-06-26 | $6.38 | -2.89% | $6.44 | $6.80 | $6.31 | 124.60K |
| 2026-06-25 | $6.57 | -1.94% | $6.67 | $6.74 | $6.40 | 330.70K |
| 2026-06-24 | $6.70 | -3.32% | $6.82 | $6.93 | $6.65 | 177.60K |
| 2026-06-23 | $6.93 | -0.86% | $6.82 | $7.01 | $6.80 | 132.70K |
| 2026-06-22 | $6.99 | -3.19% | $7.16 | $7.32 | $6.93 | 116.70K |
| 2026-06-18 | $7.22 | +0.14% | $7.31 | $7.56 | $6.70 | 255.70K |
| 2026-06-17 | $7.21 | +0.42% | $7.17 | $7.51 | $7.13 | 143.60K |
| 2026-06-16 | $7.18 | -2.31% | $7.31 | $7.58 | $7.02 | 215.10K |
| 2026-06-15 | $7.35 | +1.24% | $7.31 | $7.78 | $7.26 | 122.10K |
| 2026-06-12 | $7.26 | -1.49% | $7.36 | $7.63 | $7.09 | 103.00K |
| 2026-06-11 | $7.37 | +0.27% | $7.35 | $7.59 | $7.05 | 193.00K |
| 2026-06-10 | $7.35 | -2.39% | $7.35 | $7.70 | $7.30 | 140.00K |
| 2026-06-09 | $7.53 | -3.59% | $7.81 | $7.99 | $7.16 | 239.40K |
| 2026-06-08 | $7.81 | +1.43% | $7.65 | $8.09 | $7.56 | 138.80K |
| 2026-06-05 | $7.70 | -12.40% | $8.66 | $8.68 | $7.62 | 229.50K |
| 2026-06-04 | $8.79 | +1.85% | $8.50 | $9.21 | $8.50 | 148.90K |
| 2026-06-03 | $8.63 | +1.17% | $8.64 | $9.09 | $8.52 | 167.70K |
| 2026-06-02 | $8.53 | +1.19% | $8.37 | $8.83 | $8.22 | 161.90K |
| 2026-06-01 | $8.43 | +1.57% | $8.24 | $8.50 | $8.10 | 105.70K |
| 2026-05-29 | $8.30 | -4.49% | $8.56 | $8.57 | $8.21 | 133.00K |
| 2026-05-28 | $8.69 | +1.76% | $8.54 | $8.76 | $8.26 | 117.60K |
| 2026-05-27 | $8.54 | -0.81% | $8.61 | $8.75 | $8.15 | 165.90K |
| 2026-05-26 | $8.61 | +6.30% | $8.10 | $8.75 | $8.10 | 167.00K |