Geospace Technologies Corporation - GEOS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	19.92	19.09	19.09	20.03	18.58	140,157
September 25, 2025	20	19.97	19.97	20.99	19.58	168,076
September 24, 2025	21.57	20.42	20.42	21.9	20.39	171,400
September 23, 2025	20.61	21.35	21.35	21.5	20.3	290,039
September 22, 2025	19.97	20.49	20.49	20.9	19.82	329,983
September 19, 2025	19.1	19.49	19.49	19.54	18.72	168,215
September 18, 2025	18.48	19.06	19.06	19.26	18.48	134,700
September 17, 2025	17.85	18.4	18.4	18.59	17.64	132,200
September 16, 2025	17.25	17.79	17.79	17.84	17.13	53,863
September 15, 2025	16.5	17.2	17.2	17.41	16.46	112,519
September 12, 2025	16.5	16.29	16.29	16.61	16.1	83,521
September 11, 2025	16.64	16.57	16.57	17.29	16.5	107,208
September 10, 2025	16	16.47	16.47	16.47	15.37	195,050
September 09, 2025	16.55	16.19	16.19	16.9	16.06	125,300
September 08, 2025	18.27	16.73	16.73	18.48	16.64	147,498
September 05, 2025	18.79	18.03	18.03	18.85	17.37	164,309
September 04, 2025	17.46	18.85	18.85	19	17.46	194,900
September 03, 2025	18.61	17.55	17.55	18.75	17.4	161,823
September 02, 2025	20.37	18.61	18.61	20.9	18.37	248,641
August 29, 2025	20.3	19.82	19.82	20.63	19.44	125,000
August 28, 2025	21.18	20.13	20.13	21.36	20	206,010
August 27, 2025	20.51	20.31	20.31	21.6	20.25	354,842
August 26, 2025	19.15	20.19	20.19	21.09	19.12	314,747
August 25, 2025	19.2	18.45	18.45	19.87	18.21	196,622
August 22, 2025	18.04	19.49	19.49	19.96	17.94	240,644
August 21, 2025	17.33	17.68	17.68	18.39	17.28	190,419
August 20, 2025	17.18	17.32	17.32	17.45	16.51	138,985
August 19, 2025	17.37	17.04	17.04	17.94	16.86	213,251
August 18, 2025	17.27	17.07	17.07	18.1	16.8	271,713
August 15, 2025	15.71	16.25	16.25	16.37	15.26	144,168
August 14, 2025	15.72	15.66	15.66	16	15.33	114,600
August 13, 2025	15.63	15.93	15.93	16.05	15.27	90,174
August 12, 2025	14.32	15.27	15.27	15.75	14.32	166,800
August 11, 2025	14.82	14.37	14.37	15.62	14.28	241,449
August 08, 2025	17.49	14.49	14.49	17.55	12.59	430,089
August 07, 2025	18.73	17.32	17.32	18.81	16.18	298,397
August 06, 2025	17.83	18.41	18.41	18.91	17.82	203,700
August 05, 2025	17.8	17.82	17.82	18.1	16.92	189,379
August 04, 2025	16.05	17.61	17.61	17.71	16	255,555
August 01, 2025	16.15	15.86	15.86	16.15	15.28	139,209
July 31, 2025	16.21	16.21	16.21	16.88	15.74	124,348
July 30, 2025	16	16.22	16.22	16.54	15.5	180,614
July 29, 2025	16.47	16.02	16.02	16.76	15.4	383,334
July 28, 2025	14.01	15.79	15.79	17.1	13.77	980,900
July 25, 2025	11.96	12.92	12.92	13.25	11.81	260,200
July 24, 2025	11.55	11.79	11.79	11.96	11.39	83,510
July 23, 2025	11.2	11.58	11.58	11.99	11.2	90,507
July 22, 2025	11.31	11.17	11.17	11.4	11.02	118,917
July 21, 2025	10.73	11.31	11.31	11.55	10.51	170,022
July 18, 2025	10.51	10.73	10.73	10.83	10.27	122,600
July 17, 2025	10.65	10.53	10.53	11.04	10.52	169,200
July 16, 2025	10.7	10.76	10.76	10.87	10.22	174,200
July 15, 2025	11.63	10.61	10.61	11.63	10.55	176,900
July 14, 2025	12.85	11.55	11.55	13.11	11.55	185,700
July 11, 2025	12.49	12.65	12.65	12.85	11.92	163,902
July 10, 2025	12.74	12.56	12.56	12.88	12	146,300
July 09, 2025	13.59	12.77	12.77	13.66	12.6	104,589
July 08, 2025	13.57	13.59	13.59	13.66	13.1	105,900
July 07, 2025	13.97	13.67	13.67	14.38	13.12	149,718
July 03, 2025	13.3	14.03	14.03	14.1	13.3	93,700

Geospace Technologies Corporation (GEOS) NASDAQ