Geospace Technologies Corporation - GEOS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	16	12.81	12.81	16.07	12.76	952,300
November 20, 2025	18.8	17.28	17.28	19.47	16.71	334,300
November 19, 2025	22.41	18.91	18.91	22.68	18.36	319,212
November 18, 2025	22.49	22.68	22.68	23.21	21.84	184,430
November 17, 2025	24.22	22.9	22.9	24.38	22.21	201,641
November 14, 2025	22.75	24.21	24.21	25	22.75	169,003
November 13, 2025	26.76	24.18	24.18	27.21	23.83	191,836
November 12, 2025	28.25	26.57	26.57	28.77	26.2	166,122
November 11, 2025	28	28.41	28.41	28.59	27.23	146,500
November 10, 2025	26.76	27.76	27.76	28	26.72	170,227
November 07, 2025	25.67	25.99	25.99	26.53	24.01	192,100
November 06, 2025	26.44	26.12	26.12	27.55	25.97	122,817
November 05, 2025	25.26	26.25	26.25	26.6	25.07	152,120
November 04, 2025	25.27	25.99	25.99	26.58	24.6	225,139
November 03, 2025	25.3	26.15	26.15	26.75	24.64	189,891
October 31, 2025	25.08	25.34	25.34	25.91	24.66	128,074
October 30, 2025	25.15	25.44	25.44	25.98	24.78	125,600
October 29, 2025	27.63	25.16	25.16	27.69	24.8	326,983
October 28, 2025	27.2	27.74	27.74	28.31	26.75	224,168
October 27, 2025	26.8	27.28	27.28	29.89	26.75	641,738
October 24, 2025	26.6	25.92	25.92	26.94	24.91	261,649
October 23, 2025	25.01	26.3	26.3	27.49	25	518,200
October 22, 2025	23.93	24.59	24.59	27.25	23.48	792,700
October 21, 2025	22.96	23.92	23.92	24.05	22.75	256,700
October 20, 2025	20.72	22.58	22.58	22.7	20.61	210,773
October 17, 2025	21	20.22	20.22	21	19.42	219,603
October 16, 2025	23.9	21.34	21.34	24.24	21.14	142,859
October 15, 2025	23.8	23.9	23.9	24.28	23.24	146,943
October 14, 2025	23.08	23.43	23.43	24.18	22.42	159,300
October 13, 2025	23.33	23.76	23.76	24.2	23.02	177,242
October 10, 2025	23.6	22.65	22.65	24	22.33	171,700
October 09, 2025	23.21	23.6	23.6	23.72	21.7	193,442
October 08, 2025	22.79	23.06	23.06	23.2	22.24	249,428
October 07, 2025	22.61	22.3	22.3	22.64	20.7	253,607
October 06, 2025	19.95	21.93	21.93	22.35	19.81	258,139
October 03, 2025	20.33	19.61	19.61	21.27	19.33	191,010
October 02, 2025	20.44	19.88	19.88	20.83	19.32	174,910
October 01, 2025	19.15	20.07	20.07	20.98	18.8	197,706
September 30, 2025	19.07	18.96	18.96	19.15	18.56	70,828
September 29, 2025	19.29	19.16	19.16	19.35	18.56	158,548
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

Geospace Technologies Corporation (GEOS) NASDAQ