Geospace Technologies Cor... (GEOS)
NASDAQ: GEOS
· Real-Time Price · USD
19.09
-0.88 (-4.41%)
At close: Sep 26, 2025, 3:59 PM
19.46
1.94%
After-hours: Sep 26, 2025, 04:28 PM EDT
GEOS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 19.92 | 20.03 | 18.58 | 19.09 | 19.09 | -4.41% | 140,124 |
| Sep 25, 2025 | 20.00 | 20.99 | 19.58 | 19.97 | 19.97 | -2.20% | 168,076 |
| Sep 24, 2025 | 21.57 | 21.90 | 20.39 | 20.42 | 20.42 | -4.36% | 171,400 |
| Sep 23, 2025 | 20.61 | 21.50 | 20.30 | 21.35 | 21.35 | 4.20% | 290,039 |
| Sep 22, 2025 | 19.97 | 20.90 | 19.82 | 20.49 | 20.49 | 5.13% | 334,400 |
| Sep 19, 2025 | 19.10 | 19.54 | 18.72 | 19.49 | 19.49 | 2.26% | 168,215 |
| Sep 18, 2025 | 18.48 | 19.26 | 18.48 | 19.06 | 19.06 | 3.59% | 135,221 |
| Sep 17, 2025 | 17.85 | 18.59 | 17.64 | 18.40 | 18.40 | 3.43% | 132,200 |
| Sep 16, 2025 | 17.42 | 17.84 | 17.13 | 17.79 | 17.79 | 3.43% | 64,831 |
| Sep 15, 2025 | 16.50 | 17.41 | 16.46 | 17.20 | 17.20 | 5.59% | 112,519 |
| Sep 12, 2025 | 16.50 | 16.61 | 16.10 | 16.29 | 16.29 | -1.69% | 83,521 |
| Sep 11, 2025 | 16.64 | 17.29 | 16.50 | 16.57 | 16.57 | 0.61% | 107,208 |
| Sep 10, 2025 | 16.00 | 16.47 | 15.37 | 16.47 | 16.47 | 1.73% | 195,050 |
| Sep 9, 2025 | 16.55 | 16.90 | 16.06 | 16.19 | 16.19 | -3.23% | 125,300 |
| Sep 8, 2025 | 18.27 | 18.48 | 16.64 | 16.73 | 16.73 | -7.21% | 149,000 |
| 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 |