NASDAQ : GEOS
Geospace Technologies Corporation — Price history
Energy · Oil & Gas Equipment & Services · United States
Last price 4.6 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 59.50M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Geospace Technologies Corporation (GEOS) closed at 4.18 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 4.4 | 4.5 | 4.17 | 4.18 | 60,932 | -5.22% |
| 2026-10-30 | 4.5 | 4.54 | 4.35 | 4.41 | 57,089 | -4.13% |
| 2026-10-29 | 4.6 | 4.8 | 4.55 | 4.6 | 56,766 | -1.29% |
| 2026-10-28 | 4.51 | 4.66 | 4.31 | 4.66 | 56,363 | +3.33% |
| 2026-10-27 | 4.4 | 4.55 | 4.335 | 4.51 | 35,539 | +2.73% |
| 2026-10-26 | 4.26 | 4.47 | 4.15 | 4.39 | 81,700 | +3.05% |
| 2026-10-23 | 4.16 | 4.27 | 4.15 | 4.26 | 63,943 | +0.71% |
| 2026-10-22 | 4.24 | 4.3 | 4.11 | 4.23 | 152,045 | -2.08% |
| 2026-10-21 | 4.41 | 4.42 | 4.28 | 4.32 | 62,378 | -2.04% |
| 2026-10-20 | 4.37 | 4.5 | 4.34 | 4.41 | 83,024 | +0.00% |
| 2026-10-19 | 4.38 | 4.47 | 4.33 | 4.41 | 111,313 | +0.00% |
| 2026-10-16 | 4.64 | 4.7 | 4.38 | 4.41 | 118,299 | -4.75% |
| 2026-10-15 | 4.55 | 4.71 | 4.48 | 4.63 | 142,706 | +0.65% |
| 2026-10-14 | 4.65 | 4.72 | 4.55 | 4.6 | 94,088 | -2.95% |
| 2026-10-13 | 4.61 | 4.75 | 4.57 | 4.74 | 115,017 | +2.82% |
| 2026-10-12 | 4.69 | 4.75 | 4.58 | 4.61 | 92,785 | -1.50% |
| 2026-10-09 | 4.6 | 4.68 | 4.6 | 4.68 | 51,245 | +1.30% |
| 2026-10-08 | 4.65 | 4.71 | 4.58 | 4.62 | 87,865 | -1.49% |
| 2026-10-07 | 4.6 | 4.74 | 4.6 | 4.69 | 69,591 | +0.00% |
| 2026-10-06 | 4.71 | 4.77 | 4.66 | 4.69 | 84,742 | -1.26% |
| 2026-10-05 | 4.68 | 4.84 | 4.68 | 4.75 | 202,272 | -1.04% |
| 2026-10-02 | 4.77 | 4.84 | 4.72 | 4.8 | 80,782 | +0.63% |
| 2026-10-01 | 4.9 | 4.9 | 4.71 | 4.77 | 71,650 | -2.45% |
| 2026-09-30 | 4.81 | 4.94 | 4.78 | 4.89 | 88,205 | +0.82% |
| 2026-09-29 | 5.05 | 5.05 | 4.8 | 4.85 | 66,398 | -0.82% |
| 2026-09-28 | 4.92 | 5.01 | 4.86 | 4.89 | 85,584 | -2.00% |
| 2026-09-25 | 4.99 | 5.083 | 4.95 | 4.99 | 56,241 | -0.60% |
| 2026-09-24 | 5.13 | 5.15 | 4.96 | 5.02 | 97,971 | -2.33% |
| 2026-09-23 | 5.4 | 5.4 | 5.13 | 5.14 | 92,654 | -3.75% |
| 2026-09-22 | 5.22 | 5.39 | 5.2 | 5.34 | 127,146 | +2.30% |
| 2026-09-21 | 5.18 | 5.34 | 5.08 | 5.22 | 90,540 | +2.35% |
| 2026-09-18 | 5.06 | 5.12 | 4.96 | 5.1 | 69,774 | +1.39% |
| 2026-09-17 | 5.05 | 5.225 | 5.01 | 5.03 | 116,853 | +0.40% |
| 2026-09-16 | 5.1 | 5.2 | 4.95 | 5.01 | 78,300 | -1.76% |
| 2026-09-15 | 5.05 | 5.15 | 5.04 | 5.1 | 46,494 | +0.59% |
| 2026-09-14 | 5.09 | 5.19 | 5.04 | 5.07 | 79,733 | -0.59% |
| 2026-09-11 | 5.12 | 5.3 | 5.1 | 5.1 | 47,791 | +0.20% |
| 2026-09-10 | 5.12 | 5.19 | 5.05 | 5.09 | 52,195 | -1.74% |
| 2026-09-09 | 5.27 | 5.4 | 5.16 | 5.18 | 35,536 | -2.45% |
| 2026-09-08 | 5.36 | 5.46 | 5.3 | 5.31 | 45,484 | -1.30% |
| 2026-09-04 | 5.16 | 5.4 | 5.16 | 5.38 | 51,556 | +4.26% |
| 2026-09-03 | 5.13 | 5.25 | 5.106 | 5.16 | 59,826 | +0.58% |
| 2026-09-02 | 5.14 | 5.25 | 5.11 | 5.13 | 60,093 | -1.16% |
| 2026-09-01 | 5.18 | 5.27 | 5.07 | 5.19 | 73,786 | -1.52% |
| 2026-08-31 | 5.53 | 5.53 | 5.18 | 5.27 | 82,228 | -0.19% |
| 2026-08-28 | 5.37 | 5.43 | 5.158 | 5.28 | 76,472 | +0.96% |
| 2026-08-27 | 5.18 | 5.3 | 5.15 | 5.23 | 79,169 | +0.77% |
| 2026-08-26 | 5.5 | 5.59 | 5.14 | 5.19 | 84,191 | -7.16% |
| 2026-08-25 | 5.36 | 5.78 | 5.342 | 5.59 | 188,792 | +4.10% |
| 2026-08-24 | 5.42 | 5.457 | 5.26 | 5.37 | 82,774 | -2.54% |
| 2026-08-21 | 5.4 | 5.55 | 5.36 | 5.51 | 98,185 | +2.61% |
| 2026-08-20 | 5.52 | 5.66 | 5.27 | 5.37 | 113,659 | -2.89% |
| 2026-08-19 | 6 | 6.07 | 5.5 | 5.53 | 104,622 | -7.06% |
| 2026-08-18 | 5.74 | 5.97 | 5.61 | 5.95 | 91,566 | +3.12% |
| 2026-08-17 | 5.64 | 5.94 | 5.53 | 5.77 | 184,346 | +3.04% |
| 2026-08-14 | 5.15 | 5.689 | 5.14 | 5.6 | 167,670 | +8.95% |
| 2026-08-13 | 5.15 | 5.24 | 5.05 | 5.14 | 206,852 | -2.10% |
| 2026-08-12 | 5.34 | 5.41 | 5.1 | 5.25 | 290,050 | -1.87% |
| 2026-08-11 | 5.69 | 5.69 | 5.27 | 5.35 | 327,507 | -4.97% |
| 2026-08-10 | 5.67 | 5.95 | 5.59 | 5.63 | 429,424 | -3.76% |
| 2026-08-07 | 6.58 | 6.77 | 5.495 | 5.85 | 439,085 | -14.22% |
| 2026-08-06 | 7.26 | 7.305 | 6.73 | 6.82 | 124,061 | -7.21% |
| 2026-08-05 | 7.35 | 7.4 | 7.1 | 7.35 | 73,310 | +0.55% |
| 2026-08-04 | 7.32 | 7.62 | 7.3 | 7.31 | 89,811 | -2.79% |
| 2026-08-03 | 7.22 | 7.56 | 7.21 | 7.52 | 51,738 | +2.87% |
| 2026-07-31 | 7.41 | 7.41 | 6.88 | 7.31 | 62,784 | +1.53% |
| 2026-07-30 | 6.51 | 7.22 | 6.51 | 7.2 | 69,760 | +10.94% |
| 2026-07-29 | 6.7 | 6.83 | 6.33 | 6.49 | 172,915 | -4.98% |
| 2026-07-28 | 6.96 | 7.06 | 6.675 | 6.83 | 89,094 | -1.87% |
| 2026-07-27 | 7.05 | 7.321 | 6.92 | 6.96 | 66,968 | -1.69% |
| 2026-07-24 | 7.12 | 7.451 | 7.02 | 7.08 | 60,573 | -0.56% |
| 2026-07-23 | 7.19 | 7.39 | 6.89 | 7.12 | 50,035 | +0.28% |
| 2026-07-22 | 7.18 | 7.45 | 7.01 | 7.1 | 89,348 | +0.00% |
| 2026-07-21 | 6.94 | 7.2 | 6.895 | 7.1 | 99,327 | +4.26% |
| 2026-07-20 | 6.88 | 7.2 | 6.75 | 6.81 | 78,376 | +0.15% |
| 2026-07-17 | 6.64 | 6.8 | 6.48 | 6.8 | 69,835 | +0.29% |
| 2026-07-16 | 6.99 | 7.115 | 6.68 | 6.78 | 89,483 | -3.56% |
| 2026-07-15 | 7.26 | 7.578 | 6.97 | 7.03 | 79,468 | -3.57% |
| 2026-07-14 | 7.19 | 7.46 | 7.103 | 7.29 | 92,135 | +1.39% |
| 2026-07-13 | 7.6 | 8 | 7.135 | 7.19 | 148,574 | -3.75% |
| 2026-07-10 | 7.25 | 7.645 | 7.15 | 7.47 | 182,957 | +3.89% |
| 2026-07-09 | 7.05 | 7.22 | 6.85 | 7.19 | 104,442 | +4.20% |
| 2026-07-08 | 6.71 | 7.17 | 6.67 | 6.9 | 127,309 | +3.92% |
| 2026-07-07 | 7.248 | 7.248 | 6.63 | 6.64 | 70,469 | -5.14% |
| 2026-07-06 | 6.52 | 7.265 | 6.5 | 7 | 97,521 | +4.17% |
| 2026-07-02 | 6.75 | 6.9 | 6.48 | 6.72 | 83,924 | -0.44% |
| 2026-07-01 | 6.77 | 7.09 | 6.51 | 6.75 | 121,052 | -0.30% |
| 2026-06-30 | 6.55 | 6.92 | 6.5 | 6.77 | 121,740 | +3.36% |
| 2026-06-29 | 6.4 | 6.685 | 6.28 | 6.55 | 119,495 | +2.66% |
| 2026-06-26 | 6.44 | 6.8 | 6.31 | 6.38 | 124,626 | -2.89% |
| 2026-06-25 | 6.67 | 6.74 | 6.4 | 6.57 | 330,694 | -1.94% |
| 2026-06-24 | 6.82 | 6.925 | 6.645 | 6.7 | 177,553 | -3.32% |
| 2026-06-23 | 6.82 | 7.01 | 6.8 | 6.93 | 132,708 | -0.86% |
| 2026-06-22 | 7.16 | 7.315 | 6.93 | 6.99 | 116,683 | -3.19% |
| 2026-06-18 | 7.31 | 7.56 | 6.7 | 7.22 | 255,686 | +0.14% |
| 2026-06-17 | 7.17 | 7.51 | 7.13 | 7.21 | 143,649 | +0.42% |
| 2026-06-16 | 7.31 | 7.58 | 7.02 | 7.18 | 215,459 | -2.31% |
| 2026-06-15 | 7.31 | 7.775 | 7.26 | 7.35 | 122,116 | +1.24% |
| 2026-06-12 | 7.36 | 7.63 | 7.091 | 7.26 | 103,314 | -1.49% |
| 2026-06-11 | 7.35 | 7.59 | 7.05 | 7.37 | 193,125 | +0.27% |
| 2026-06-10 | 7.35 | 7.7 | 7.3 | 7.35 | 140,444 | -2.39% |
| 2026-06-09 | 7.81 | 7.985 | 7.16 | 7.53 | 239,393 | -3.59% |
| 2026-06-08 | 7.65 | 8.085 | 7.56 | 7.81 | 138,834 | +1.43% |
| 2026-06-05 | 8.66 | 8.68 | 7.62 | 7.7 | 229,615 | -12.40% |
| 2026-06-04 | 8.5 | 9.21 | 8.5 | 8.79 | 148,956 | +1.85% |
| 2026-06-03 | 8.64 | 9.09 | 8.52 | 8.63 | 167,882 | +1.17% |
| 2026-06-02 | 8.37 | 8.83 | 8.22 | 8.53 | 161,884 | +1.19% |
| 2026-06-01 | 8.24 | 8.5 | 8.1 | 8.43 | 105,952 | +1.57% |
| 2026-05-29 | 8.56 | 8.57 | 8.21 | 8.3 | 132,997 | -4.49% |
| 2026-05-28 | 8.54 | 8.759 | 8.26 | 8.69 | 117,641 | +1.76% |
| 2026-05-27 | 8.61 | 8.75 | 8.15 | 8.54 | 165,875 | -0.81% |
| 2026-05-26 | 8.1 | 8.745 | 8.1 | 8.61 | 167,018 | +6.30% |
| 2026-05-22 | 8.17 | 8.25 | 8.06 | 8.1 | 94,416 | -0.86% |
| 2026-05-21 | 8.3 | 8.42 | 8.1 | 8.17 | 83,008 | -1.68% |
| 2026-05-20 | 8.36 | 8.845 | 8.17 | 8.31 | 292,430 | +2.09% |
| 2026-05-19 | 8.07 | 8.38 | 7.87 | 8.14 | 134,691 | +0.87% |
| 2026-05-18 | 7.52 | 8.12 | 7.49 | 8.07 | 314,234 | +7.31% |
| 2026-05-15 | 7.76 | 7.95 | 7.445 | 7.52 | 363,332 | -5.17% |
| 2026-05-14 | 7.97 | 8.1 | 7.8 | 7.93 | 241,484 | -0.50% |
| 2026-05-13 | 8.5 | 8.716 | 7.775 | 7.97 | 390,291 | -6.35% |