Geospace Technologies Corporation (GEOS) NASDAQ

12.55

+0.65(+5.46%)

Updated at April 02 04:00PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	11.91	12.55	12.55	13.15	11.75	202,752
April 01, 2026	12.53	11.9	11.9	12.75	11.81	129,160
March 31, 2026	11.73	12.2	12.2	12.72	11.64	143,943
March 30, 2026	12.25	11.41	11.41	12.25	11.15	149,767
March 27, 2026	12.01	12.18	12.18	12.48	11.28	189,468
March 26, 2026	11.47	12.23	12.23	12.66	11.35	162,728
March 25, 2026	11.56	11.6	11.6	12.12	11.39	115,784
March 24, 2026	10.92	11.53	11.53	11.6	10.86	133,117
March 23, 2026	10.85	11.13	11.13	11.37	10.6	151,296
March 20, 2026	12.05	10.85	10.85	12.27	10.65	178,371
March 19, 2026	11.83	12.04	12.04	12.44	11.26	200,583
March 18, 2026	12.92	12	12	13.05	11.83	205,387
March 17, 2026	12.23	12.92	12.92	13.34	12.23	260,670
March 16, 2026	12.09	12.24	12.24	12.77	11.81	370,444
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