Geospace Technologies Corporation - GEOS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	13.52	13.38	13.38	13.65	12.8	171,928
July 01, 2025	13.95	13.65	13.65	14.15	13.06	189,677
June 30, 2025	15.8	14.26	14.26	15.99	13.61	418,726
June 27, 2025	15.98	15.89	15.89	17.21	15.78	1.66M
June 26, 2025	16.05	15.93	15.93	16.16	15.31	260,500
June 25, 2025	17.62	15.7	15.7	18	15.34	482,200
June 24, 2025	18.55	16.85	16.85	18.99	15.61	1.44M
June 23, 2025	13.98	18.4	18.4	18.5	13.3	3.32M
June 20, 2025	8.68	11.49	11.49	11.96	8.62	535,600
June 18, 2025	9.41	8.51	8.51	9.5	8.5	155,548
June 17, 2025	8.08	9.4	9.4	9.5	7.66	522,872
June 16, 2025	7.02	6.89	6.89	7.08	6.77	72,100
June 13, 2025	6.63	6.88	6.88	6.94	6.57	57,618
June 12, 2025	6.61	6.63	6.63	6.78	6.52	40,915
June 11, 2025	6.97	6.69	6.69	6.97	6.65	45,821
June 10, 2025	6.9	6.92	6.92	6.95	6.81	44,100
June 09, 2025	6.69	6.85	6.85	6.91	6.64	62,747
June 06, 2025	6.6	6.65	6.65	6.66	6.44	48,500
June 05, 2025	6.4	6.32	6.32	6.42	6.13	38,803
June 04, 2025	6.28	6.39	6.39	6.76	6.28	50,657
June 03, 2025	6.23	6.69	6.69	6.72	6.22	88,700
June 02, 2025	5.88	6.26	6.26	6.27	5.86	68,900
May 30, 2025	5.65	5.82	5.82	5.86	5.51	67,407
May 29, 2025	5.71	5.64	5.64	5.78	5.6	39,411
May 28, 2025	5.88	5.69	5.69	5.88	5.69	43,740
May 27, 2025	6	5.88	5.88	6.02	5.8	40,900
May 23, 2025	5.85	5.9	5.9	6	5.85	34,437
May 22, 2025	6.03	5.94	5.94	6.05	5.81	46,512

Geospace Technologies Corporation (GEOS) NASDAQ