Geospace Technologies Cor... (GEOS)
NASDAQ: GEOS
· Real-Time Price · USD
18.03
-0.82 (-4.35%)
At close: Sep 05, 2025, 3:59 PM
18.00
-0.17%
After-hours: Sep 05, 2025, 07:38 PM EDT
GEOS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 18.79 | 18.85 | 17.37 | 18.03 | 18.03 | -4.35% | 164,309 |
| Sep 4, 2025 | 17.46 | 19.00 | 17.46 | 18.85 | 18.85 | 7.41% | 194,900 |
| Sep 3, 2025 | 18.61 | 18.75 | 17.40 | 17.55 | 17.55 | -5.70% | 161,823 |
| Sep 2, 2025 | 20.37 | 20.90 | 18.37 | 18.61 | 18.61 | -6.10% | 248,641 |
| Aug 29, 2025 | 20.30 | 20.63 | 19.44 | 19.82 | 19.82 | -1.54% | 125,000 |
| Aug 28, 2025 | 21.18 | 21.36 | 20.00 | 20.13 | 20.13 | -0.89% | 206,010 |
| Aug 27, 2025 | 20.51 | 21.60 | 20.25 | 20.31 | 20.31 | 0.59% | 354,842 |
| Aug 26, 2025 | 19.15 | 21.09 | 19.12 | 20.19 | 20.19 | 9.43% | 314,747 |
| Aug 25, 2025 | 19.20 | 19.87 | 18.21 | 18.45 | 18.45 | -5.34% | 196,622 |
| Aug 22, 2025 | 18.04 | 19.96 | 17.94 | 19.49 | 19.49 | 10.24% | 240,644 |
| Aug 21, 2025 | 17.33 | 18.39 | 17.28 | 17.68 | 17.68 | 2.08% | 190,419 |
| Aug 20, 2025 | 17.18 | 17.45 | 16.51 | 17.32 | 17.32 | 1.64% | 138,985 |
| Aug 19, 2025 | 17.37 | 17.94 | 16.86 | 17.04 | 17.04 | -0.18% | 213,251 |
| Aug 18, 2025 | 17.27 | 18.10 | 16.80 | 17.07 | 17.07 | 5.05% | 272,608 |
| Aug 15, 2025 | 15.71 | 16.37 | 15.26 | 16.25 | 16.25 | 3.77% | 144,168 |
| Aug 14, 2025 | 15.72 | 16.00 | 15.33 | 15.66 | 15.66 | -1.69% | 114,600 |
| Aug 13, 2025 | 15.63 | 16.05 | 15.27 | 15.93 | 15.93 | 4.32% | 90,174 |
| Aug 12, 2025 | 14.32 | 15.75 | 14.32 | 15.27 | 15.27 | 6.26% | 166,800 |
| Aug 11, 2025 | 14.82 | 15.62 | 14.28 | 14.37 | 14.37 | -0.83% | 241,498 |
| Aug 8, 2025 | 17.49 | 17.55 | 12.59 | 14.49 | 14.49 | -16.34% | 430,089 |