Geospace Technologies Cor... (GEOS)
NASDAQ: GEOS
· Real-Time Price · USD
16.28
0.62 (3.96%)
At close: Aug 15, 2025, 3:59 PM
17.49
7.43%
After-hours: Aug 15, 2025, 05:16 PM EDT
GEOS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 15.72 | 16.00 | 15.33 | 15.66 | 15.66 | -1.69% | 114,512 |
| 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 |
| Aug 7, 2025 | 18.73 | 18.81 | 16.18 | 17.32 | 17.32 | -5.92% | 298,397 |
| Aug 6, 2025 | 17.83 | 18.91 | 17.82 | 18.41 | 18.41 | 3.31% | 203,700 |
| Aug 5, 2025 | 17.80 | 18.10 | 16.92 | 17.82 | 17.82 | 1.19% | 189,379 |
| Aug 4, 2025 | 16.05 | 17.71 | 16.00 | 17.61 | 17.61 | 11.03% | 255,555 |
| Aug 1, 2025 | 16.15 | 16.15 | 15.28 | 15.86 | 15.86 | -2.16% | 139,209 |
| Jul 31, 2025 | 16.21 | 16.88 | 15.74 | 16.21 | 16.21 | -0.06% | 124,348 |
| Jul 30, 2025 | 16.00 | 16.54 | 15.50 | 16.22 | 16.22 | 1.25% | 180,614 |
| Jul 29, 2025 | 16.47 | 16.76 | 15.40 | 16.02 | 16.02 | 1.46% | 383,334 |
| Jul 28, 2025 | 14.01 | 17.10 | 13.77 | 15.79 | 15.79 | 22.21% | 980,900 |
| Jul 25, 2025 | 11.96 | 13.25 | 11.81 | 12.92 | 12.92 | 9.58% | 260,200 |
| Jul 24, 2025 | 11.55 | 11.96 | 11.39 | 11.79 | 11.79 | 1.81% | 83,510 |
| Jul 23, 2025 | 11.20 | 11.99 | 11.20 | 11.58 | 11.58 | 3.67% | 90,507 |
| Jul 22, 2025 | 11.31 | 11.40 | 11.02 | 11.17 | 11.17 | -1.24% | 118,917 |
| Jul 21, 2025 | 10.73 | 11.55 | 10.51 | 11.31 | 11.31 | 5.41% | 170,022 |
| Jul 18, 2025 | 10.51 | 10.83 | 10.27 | 10.73 | 10.73 | 1.90% | 122,600 |