Geospace Technologies Corporation - Common Stock (GEOS)
7.2200
+0.0100 (0.14%)
NASDAQ· Last Trade: Jun 21st, 1:51 PM EDT
Historical Prices For Geospace Technologies Corporation - Common Stock (GEOS)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/18/2026 | 7.31 | 7.56 | 6.70 | 7.22 | 255,686 | 7.22 |
| 6/17/2026 | 7.17 | 7.51 | 7.13 | 7.21 | 143,641 | 7.21 |
| 6/16/2026 | 7.31 | 7.58 | 7.02 | 7.18 | 215,126 | 7.18 |
| 6/15/2026 | 7.31 | 7.78 | 7.26 | 7.35 | 122,116 | 7.35 |
| 6/12/2026 | 7.36 | 7.63 | 7.09 | 7.26 | 103,315 | 7.26 |
| 6/11/2026 | 7.35 | 7.59 | 7.05 | 7.37 | 193,052 | 7.37 |
| 6/10/2026 | 7.35 | 7.70 | 7.30 | 7.35 | 140,324 | 7.35 |
| 6/09/2026 | 7.81 | 7.99 | 7.16 | 7.53 | 239,395 | 7.53 |
| 6/08/2026 | 7.65 | 8.09 | 7.56 | 7.81 | 138,836 | 7.81 |
| 6/05/2026 | 8.66 | 8.68 | 7.62 | 7.70 | 229,616 | 7.70 |
| 6/04/2026 | 8.50 | 9.21 | 8.50 | 8.79 | 148,957 | 8.79 |
| 6/03/2026 | 8.64 | 9.09 | 8.52 | 8.63 | 167,850 | 8.63 |
| 6/02/2026 | 8.37 | 8.83 | 8.22 | 8.53 | 161,887 | 8.53 |
| 6/01/2026 | 8.24 | 8.50 | 8.10 | 8.43 | 105,923 | 8.43 |
| 5/29/2026 | 0.00 | 8.57 | 8.21 | 8.30 | 132,997 | 8.30 |
| 5/28/2026 | 8.54 | 8.76 | 8.26 | 8.69 | 117,644 | 8.69 |
| 5/27/2026 | 8.61 | 8.75 | 8.15 | 8.54 | 165,875 | 8.54 |
| 5/26/2026 | 8.10 | 8.75 | 8.10 | 8.61 | 167,020 | 8.61 |
| 5/22/2026 | 8.17 | 8.25 | 8.06 | 8.10 | 94,416 | 8.10 |
| 5/21/2026 | 8.30 | 8.42 | 8.10 | 8.17 | 83,009 | 8.17 |
| 5/20/2026 | 8.36 | 8.85 | 8.17 | 8.31 | 290,432 | 8.31 |
| 5/19/2026 | 8.07 | 8.38 | 7.87 | 8.14 | 134,692 | 8.14 |
| 5/18/2026 | 7.52 | 8.12 | 7.49 | 8.07 | 314,236 | 8.07 |
| 5/15/2026 | 7.76 | 7.95 | 7.53 | 7.52 | 363,333 | 7.52 |
| 5/14/2026 | 7.97 | 8.10 | 7.80 | 7.93 | 240,986 | 7.93 |
| 5/13/2026 | 8.50 | 8.72 | 7.78 | 7.97 | 390,293 | 7.97 |
| 5/12/2026 | 9.16 | 9.40 | 8.39 | 8.51 | 238,447 | 8.51 |
| 5/11/2026 | 8.44 | 9.48 | 8.37 | 9.21 | 442,508 | 9.21 |
| 5/08/2026 | 8.00 | 8.75 | 7.55 | 8.40 | 574,058 | 8.40 |
| 5/07/2026 | 9.34 | 9.66 | 8.45 | 8.50 | 451,131 | 8.50 |
| 5/06/2026 | 8.83 | 9.34 | 8.75 | 9.33 | 259,281 | 9.33 |
| 5/05/2026 | 9.14 | 9.36 | 8.80 | 8.89 | 257,036 | 8.89 |
| 5/04/2026 | 9.36 | 9.61 | 9.10 | 9.16 | 211,759 | 9.16 |
| 5/01/2026 | 9.15 | 9.51 | 8.90 | 9.31 | 254,817 | 9.31 |
| 4/30/2026 | 9.26 | 9.37 | 9.04 | 9.15 | 165,648 | 9.15 |
| 4/29/2026 | 10.00 | 10.03 | 9.27 | 9.30 | 205,888 | 9.30 |
| 4/28/2026 | 10.25 | 10.25 | 9.77 | 9.82 | 175,845 | 9.82 |
| 4/27/2026 | 10.43 | 10.85 | 10.18 | 10.44 | 197,542 | 10.44 |
| 4/24/2026 | 9.98 | 10.20 | 9.82 | 10.15 | 174,882 | 10.15 |
| 4/23/2026 | 9.95 | 10.32 | 9.79 | 9.98 | 131,604 | 9.98 |
| 4/22/2026 | 9.72 | 10.37 | 9.70 | 9.90 | 195,546 | 9.90 |
| 4/21/2026 | 9.76 | 9.91 | 9.43 | 9.49 | 118,487 | 9.49 |
| 4/20/2026 | 9.65 | 9.95 | 9.52 | 9.82 | 114,549 | 9.82 |
| 4/17/2026 | 9.27 | 9.74 | 9.19 | 9.66 | 185,681 | 9.66 |
| 4/16/2026 | 9.64 | 9.82 | 9.22 | 9.44 | 171,906 | 9.44 |
| 4/15/2026 | 9.24 | 9.89 | 9.23 | 9.71 | 172,841 | 9.71 |
| 4/14/2026 | 9.39 | 9.61 | 9.11 | 9.21 | 205,037 | 9.21 |
| 4/13/2026 | 8.90 | 9.60 | 8.90 | 9.28 | 172,266 | 9.28 |
| 4/10/2026 | 8.92 | 9.19 | 8.33 | 8.93 | 233,257 | 8.93 |
| 4/09/2026 | 9.48 | 9.50 | 8.79 | 8.89 | 260,927 | 8.89 |
| 4/08/2026 | 9.88 | 10.04 | 9.12 | 9.42 | 395,847 | 9.42 |
| 4/07/2026 | 12.14 | 12.50 | 9.82 | 9.82 | 504,083 | 9.82 |
| 4/06/2026 | 12.59 | 13.00 | 12.02 | 12.47 | 104,986 | 12.47 |
| 4/02/2026 | 11.91 | 13.15 | 11.75 | 12.55 | 202,836 | 12.55 |
| 4/01/2026 | 12.53 | 12.75 | 11.81 | 11.90 | 129,529 | 11.90 |
| 3/31/2026 | 11.73 | 12.72 | 11.64 | 12.20 | 144,182 | 12.20 |
| 3/30/2026 | 12.25 | 12.25 | 11.15 | 11.41 | 149,771 | 11.41 |
| 3/27/2026 | 12.01 | 12.48 | 11.28 | 12.18 | 190,050 | 12.18 |
| 3/26/2026 | 11.47 | 12.66 | 11.35 | 12.23 | 163,543 | 12.23 |
| 3/25/2026 | 11.61 | 12.12 | 11.39 | 11.60 | 117,229 | 11.60 |
| 3/24/2026 | 10.92 | 11.60 | 10.86 | 11.53 | 133,763 | 11.53 |
| 3/23/2026 | 10.85 | 11.37 | 10.60 | 11.13 | 177,900 | 11.13 |