Geospace Technologies Corporation (GEOS) NASDAQ
11.57
-0.51(-4.22%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
11.57
-0.51(-4.22%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 12 | 11.57 | 11.57 | 12.32 | 11.11 | 212,546 |
| March 12, 2026 | 11.96 | 12.08 | 12.08 | 12.45 | 11.31 | 177,574 |
| March 11, 2026 | 12.3 | 11.86 | 11.86 | 12.5 | 11.41 | 252,179 |
| March 10, 2026 | 10.71 | 12.1 | 12.1 | 12.2 | 10.61 | 299,689 |
| March 09, 2026 | 10.46 | 10.68 | 10.68 | 11.54 | 10.2 | 264,038 |
| March 06, 2026 | 9.86 | 10.13 | 10.13 | 10.5 | 9.59 | 151,000 |
| March 05, 2026 | 9.92 | 10.05 | 10.05 | 10.43 | 9.55 | 178,218 |
| March 04, 2026 | 9.82 | 9.94 | 9.94 | 10.36 | 9.82 | 194,639 |
| March 03, 2026 | 9.86 | 9.83 | 9.83 | 10.04 | 9.73 | 195,314 |
| March 02, 2026 | 9.1 | 10.11 | 10.11 | 10.24 | 9 | 202,600 |
| February 27, 2026 | 9.09 | 9.17 | 9.17 | 9.31 | 8.81 | 226,364 |
| February 26, 2026 | 9.42 | 9.22 | 9.22 | 9.43 | 9.08 | 127,706 |
| February 25, 2026 | 9.33 | 9.54 | 9.54 | 9.67 | 9.23 | 214,300 |
| February 24, 2026 | 9.1 | 9.16 | 9.16 | 9.45 | 8.6 | 202,996 |
| February 23, 2026 | 9.22 | 9.25 | 9.25 | 9.43 | 8.9 | 308,812 |
| February 20, 2026 | 9.62 | 9.32 | 0 | 9.85 | 9.21 | 148,500 |
| February 19, 2026 | 9.56 | 9.54 | 0 | 9.65 | 9.16 | 186,937 |
| February 18, 2026 | 9.39 | 9.6 | 0 | 9.76 | 9.07 | 204,269 |
| February 17, 2026 | 9.69 | 9.37 | 0 | 9.9 | 9.15 | 246,722 |
| February 13, 2026 | 9.02 | 9.69 | 0 | 9.78 | 8.99 | 228,429 |
| February 12, 2026 | 9.68 | 9 | 0 | 9.94 | 9 | 302,700 |
| February 11, 2026 | 10.15 | 9.65 | 0 | 10.65 | 9.42 | 277,505 |
| February 10, 2026 | 10.5 | 10 | 0 | 10.71 | 9.76 | 318,847 |
| February 09, 2026 | 10.13 | 10.49 | 0 | 11.72 | 10.12 | 513,957 |
| February 06, 2026 | 9.46 | 10.11 | 0 | 10.49 | 9.25 | 739,009 |
| February 05, 2026 | 14.16 | 9.36 | 0 | 14.16 | 9.26 | 1.21M |
| February 04, 2026 | 17 | 16 | 0 | 17.68 | 15.59 | 272,100 |
| February 03, 2026 | 16.48 | 18.04 | 0 | 18.26 | 16.09 | 220,321 |
| February 02, 2026 | 15.33 | 16.42 | 0 | 16.91 | 15.21 | 170,900 |
| January 30, 2026 | 16.41 | 15.46 | 0 | 17.14 | 15.33 | 156,855 |
| January 29, 2026 | 17.41 | 16.62 | 0 | 18.01 | 16.22 | 220,620 |
| January 28, 2026 | 17.42 | 17.19 | 0 | 17.82 | 17.01 | 162,903 |
| January 27, 2026 | 17 | 17.42 | 0 | 17.91 | 16.12 | 266,334 |
| January 26, 2026 | 18.56 | 16.9 | 0 | 18.56 | 16.07 | 435,000 |
| January 23, 2026 | 21.09 | 18.84 | 0 | 21.19 | 18.66 | 342,691 |
| January 22, 2026 | 22.72 | 20.86 | 0 | 22.72 | 20.53 | 168,501 |
| January 21, 2026 | 22.24 | 22.58 | 0 | 22.9 | 21.4 | 163,546 |
| January 20, 2026 | 23.16 | 22.18 | 0 | 23.39 | 21.71 | 190,944 |
| January 16, 2026 | 22.97 | 23.49 | 0 | 23.94 | 22.8 | 175,566 |
| January 15, 2026 | 22.64 | 22.96 | 0 | 23.42 | 21.87 | 172,007 |
| January 14, 2026 | 22.7 | 22.64 | 0 | 24.01 | 22.6 | 188,805 |
| January 13, 2026 | 23.2 | 22.76 | 0 | 23.25 | 21.94 | 200,900 |
| January 12, 2026 | 22 | 22.94 | 0 | 23.61 | 20.98 | 383,473 |
| January 09, 2026 | 20.7 | 21.89 | 0 | 22.35 | 20.4 | 309,400 |
| January 08, 2026 | 18.67 | 20.3 | 0 | 20.42 | 18.15 | 235,402 |
| January 07, 2026 | 19.05 | 18.54 | 0 | 19.9 | 18.38 | 178,691 |
| January 06, 2026 | 19 | 18.43 | 0 | 19.2 | 17.51 | 228,839 |
| January 05, 2026 | 18.14 | 18.94 | 0 | 19.54 | 18.1 | 171,833 |
| January 02, 2026 | 17.14 | 17.69 | 0 | 18.11 | 17.09 | 178,113 |
| December 31, 2025 | 17.15 | 16.91 | 0 | 17.5 | 16.34 | 140,000 |
| December 30, 2025 | 17.39 | 17.41 | 0 | 17.85 | 17.03 | 91,313 |
| December 29, 2025 | 17.03 | 17.39 | 0 | 17.6 | 16.71 | 108,155 |
| December 26, 2025 | 17.23 | 17.28 | 0 | 17.48 | 16.45 | 146,437 |
| December 24, 2025 | 16.83 | 17.23 | 0 | 17.5 | 15.84 | 131,200 |
| December 23, 2025 | 15.91 | 16.83 | 0 | 17.17 | 15.9 | 192,546 |
| December 22, 2025 | 15.4 | 15.65 | 0 | 16.2 | 15.31 | 206,500 |
| December 19, 2025 | 15.41 | 15.22 | 0 | 15.79 | 14.51 | 294,542 |
| December 18, 2025 | 14.74 | 15.41 | 0 | 15.91 | 14.62 | 141,234 |
| December 17, 2025 | 15.5 | 14.77 | 0 | 15.9 | 14.71 | 164,724 |
| December 16, 2025 | 14.32 | 15.41 | 0 | 15.48 | 14.32 | 152,950 |