Geospace Technologies Corporation - GEOS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	9.62	9.32	9.32	9.85	9.21	148,500
February 19, 2026	9.56	9.54	9.54	9.65	9.16	186,937
February 18, 2026	9.39	9.6	9.6	9.76	9.07	204,269
February 17, 2026	9.69	9.37	9.37	9.9	9.15	246,722
February 13, 2026	9.02	9.69	9.69	9.78	8.99	228,429
February 12, 2026	9.68	9	9	9.94	9	302,700
February 11, 2026	10.15	9.65	9.65	10.65	9.42	277,505
February 10, 2026	10.5	10	10	10.71	9.76	318,847
February 09, 2026	10.13	10.49	10.49	11.72	10.12	513,957
February 06, 2026	9.46	10.11	10.11	10.49	9.25	739,009
February 05, 2026	14.16	9.36	9.36	14.16	9.26	1.21M
February 04, 2026	17	16	16	17.68	15.59	272,100
February 03, 2026	16.48	18.04	18.04	18.26	16.09	220,321
February 02, 2026	15.33	16.42	16.42	16.91	15.21	170,900
January 30, 2026	16.41	15.46	15.46	17.14	15.33	156,855
January 29, 2026	17.41	16.62	16.62	18.01	16.22	220,620
January 28, 2026	17.42	17.19	17.19	17.82	17.01	162,903
January 27, 2026	17	17.42	17.42	17.91	16.12	266,334
January 26, 2026	18.56	16.9	16.9	18.56	16.07	435,000
January 23, 2026	21.09	18.84	18.84	21.19	18.66	342,691
January 22, 2026	22.72	20.86	20.86	22.72	20.53	168,501
January 21, 2026	22.24	22.58	22.58	22.9	21.4	163,546
January 20, 2026	23.16	22.18	22.18	23.39	21.71	190,944
January 16, 2026	22.97	23.49	23.49	23.94	22.8	175,566
January 15, 2026	22.64	22.96	22.96	23.42	21.87	172,007
January 14, 2026	22.7	22.64	22.64	24.01	22.6	188,805
January 13, 2026	23.2	22.76	22.76	23.25	21.94	199,014
January 12, 2026	22	22.94	22.94	23.61	20.98	383,473
January 09, 2026	20.7	21.89	21.89	22.35	20.4	309,385
January 08, 2026	18.67	20.3	20.3	20.42	18.15	235,402
January 07, 2026	19.05	18.54	18.54	19.9	18.38	178,691
January 06, 2026	19	18.43	18.43	19.2	17.51	228,839
January 05, 2026	18.14	18.94	18.94	19.54	18.1	171,833
January 02, 2026	17.14	17.69	17.69	18.11	17.09	178,113
December 31, 2025	17.15	16.91	16.91	17.5	16.34	140,000
December 30, 2025	17.39	17.41	17.41	17.85	17.03	91,313
December 29, 2025	17.03	17.39	17.39	17.6	16.71	108,155
December 26, 2025	17.23	17.28	17.28	17.48	16.45	146,437
December 24, 2025	16.83	17.23	17.23	17.5	15.9	131,181
December 23, 2025	15.91	16.83	16.83	17.17	15.9	192,546
December 22, 2025	15.4	15.65	15.65	16.2	15.31	206,500
December 19, 2025	15.41	15.22	15.22	15.79	14.51	294,542
December 18, 2025	14.74	15.41	15.41	15.91	14.62	141,234
December 17, 2025	15.5	14.77	14.77	15.9	14.71	164,724
December 16, 2025	14.32	15.41	15.41	15.48	14.32	152,950
December 15, 2025	15.73	14.38	14.38	15.8	14.17	218,613
December 12, 2025	15.43	15.57	15.57	16.34	15.12	160,862
December 11, 2025	16	15.22	15.22	16.25	15.11	270,722
December 10, 2025	15.73	16	16	16.25	15.33	133,658
December 09, 2025	16.01	15.76	15.76	16.4	15.12	236,420
December 08, 2025	14.9	15.92	15.92	16.68	14.9	284,500
December 05, 2025	15.2	14.76	14.76	15.27	14.58	182,766
December 04, 2025	14.15	15.13	15.13	15.62	14.14	286,136
December 03, 2025	12.71	14.14	14.14	14.41	12.71	231,964
December 02, 2025	13.1	12.66	12.66	13.9	12.64	223,176
December 01, 2025	14.59	13.04	13.04	15.23	12.95	510,330
November 28, 2025	11.69	13.17	13.17	13.29	11.68	297,424
November 26, 2025	11.31	11.12	11.12	11.67	10.78	331,043
November 25, 2025	11.7	11.12	11.12	12.22	10.81	478,149
November 24, 2025	12.73	11.6	11.6	13.8	11.58	542,930

Geospace Technologies Corporation (GEOS) NASDAQ