Geospace Technologies Corporation - Common Stock (GEOS)
3.6400
-0.2100 (-5.45%)
NASDAQ · Last Trade: Nov 10th, 6:06 PM EST
Historical Prices For Geospace Technologies Corporation - Common Stock (GEOS)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 11/10/2026 | 3.80 | 3.80 | 3.55 | 3.64 | 150,094 | 3.64 |
| 11/09/2026 | 3.81 | 3.85 | 3.66 | 3.85 | 88,521 | 3.85 |
| 11/06/2026 | 3.62 | 3.85 | 3.60 | 3.79 | 110,973 | 3.79 |
| 11/05/2026 | 3.94 | 3.94 | 3.56 | 3.60 | 165,945 | 3.60 |
| 11/04/2026 | 4.08 | 4.15 | 3.92 | 3.94 | 98,957 | 3.94 |
| 11/03/2026 | 4.04 | 4.21 | 4.00 | 4.08 | 100,478 | 4.08 |
| 11/02/2026 | 4.40 | 4.50 | 4.11 | 4.11 | 131,716 | 4.11 |
| 10/30/2026 | 4.50 | 4.54 | 4.35 | 4.41 | 57,090 | 4.41 |
| 10/29/2026 | 4.60 | 4.80 | 4.55 | 4.60 | 56,741 | 4.60 |
| 10/28/2026 | 4.51 | 4.66 | 4.31 | 4.66 | 56,364 | 4.66 |
| 10/27/2026 | 4.40 | 4.55 | 4.33 | 4.51 | 35,539 | 4.51 |
| 10/26/2026 | 4.26 | 4.47 | 4.15 | 4.39 | 81,699 | 4.39 |
| 10/23/2026 | 4.16 | 4.27 | 4.15 | 4.26 | 63,943 | 4.26 |
| 10/22/2026 | 4.24 | 4.30 | 4.11 | 4.23 | 152,043 | 4.23 |
| 10/21/2026 | 4.41 | 4.42 | 4.28 | 4.32 | 62,378 | 4.32 |
| 10/20/2026 | 4.37 | 4.50 | 4.34 | 4.41 | 83,023 | 4.41 |
| 10/19/2026 | 4.38 | 4.47 | 4.33 | 4.41 | 111,312 | 4.41 |
| 10/16/2026 | 4.64 | 4.70 | 4.38 | 4.41 | 118,301 | 4.41 |
| 10/15/2026 | 4.55 | 4.71 | 4.48 | 4.63 | 142,706 | 4.63 |
| 10/14/2026 | 4.65 | 4.72 | 4.55 | 4.60 | 94,088 | 4.60 |
| 10/13/2026 | 4.61 | 4.75 | 4.57 | 4.74 | 114,915 | 4.74 |
| 10/12/2026 | 4.69 | 4.75 | 4.58 | 4.61 | 92,779 | 4.61 |
| 10/09/2026 | 4.60 | 4.68 | 4.60 | 4.68 | 51,245 | 4.68 |
| 10/08/2026 | 4.65 | 4.71 | 4.58 | 4.62 | 87,864 | 4.62 |
| 10/07/2026 | 4.60 | 4.74 | 4.60 | 4.69 | 69,590 | 4.69 |
| 10/06/2026 | 4.71 | 4.77 | 4.66 | 4.69 | 84,741 | 4.69 |
| 10/05/2026 | 4.68 | 4.84 | 4.68 | 4.75 | 202,272 | 4.75 |
| 10/02/2026 | 4.77 | 4.84 | 4.72 | 4.80 | 80,783 | 4.80 |
| 10/01/2026 | 4.90 | 4.90 | 4.71 | 4.77 | 71,648 | 4.77 |
| 9/30/2026 | 4.81 | 4.94 | 4.78 | 4.89 | 88,205 | 4.89 |
| 9/29/2026 | 5.05 | 5.05 | 4.80 | 4.85 | 66,337 | 4.85 |
| 9/28/2026 | 4.92 | 5.01 | 4.86 | 4.89 | 85,584 | 4.89 |
| 9/25/2026 | 4.99 | 5.08 | 4.95 | 4.99 | 56,241 | 4.99 |
| 9/24/2026 | 5.13 | 5.15 | 4.96 | 5.02 | 97,938 | 5.02 |
| 9/23/2026 | 5.40 | 5.40 | 5.13 | 5.14 | 92,653 | 5.14 |
| 9/22/2026 | 5.20 | 5.39 | 5.20 | 5.34 | 127,145 | 5.34 |
| 9/21/2026 | 5.18 | 5.34 | 5.08 | 5.22 | 90,237 | 5.22 |
| 9/18/2026 | 5.06 | 5.12 | 4.96 | 5.10 | 69,776 | 5.10 |
| 9/17/2026 | 5.05 | 5.22 | 5.01 | 5.03 | 116,852 | 5.03 |
| 9/16/2026 | 5.10 | 5.20 | 4.95 | 5.01 | 78,299 | 5.01 |
| 9/15/2026 | 5.05 | 5.15 | 5.04 | 5.10 | 46,493 | 5.10 |
| 9/14/2026 | 5.09 | 5.19 | 5.04 | 5.07 | 79,731 | 5.07 |
| 9/11/2026 | 5.12 | 5.30 | 5.10 | 5.10 | 47,792 | 5.10 |
| 9/10/2026 | 5.12 | 5.19 | 5.05 | 5.09 | 52,196 | 5.09 |
| 9/09/2026 | 5.27 | 5.40 | 5.16 | 5.18 | 35,537 | 5.18 |
| 9/08/2026 | 5.36 | 5.46 | 5.30 | 5.31 | 45,478 | 5.31 |
| 9/04/2026 | 5.16 | 5.40 | 5.16 | 5.38 | 51,558 | 5.38 |
| 9/03/2026 | 5.13 | 5.25 | 5.11 | 5.16 | 59,825 | 5.16 |
| 9/02/2026 | 5.14 | 5.25 | 5.11 | 5.13 | 60,091 | 5.13 |
| 9/01/2026 | 5.18 | 5.27 | 5.07 | 5.19 | 73,586 | 5.19 |
| 8/31/2026 | 5.53 | 5.53 | 5.18 | 5.27 | 82,229 | 5.27 |
| 8/28/2026 | 5.37 | 5.43 | 5.16 | 5.28 | 76,473 | 5.28 |
| 8/27/2026 | 5.18 | 5.30 | 5.15 | 5.23 | 79,169 | 5.23 |
| 8/26/2026 | 5.50 | 5.59 | 5.14 | 5.19 | 84,193 | 5.19 |
| 8/25/2026 | 5.36 | 5.78 | 5.34 | 5.59 | 188,382 | 5.59 |
| 8/24/2026 | 5.42 | 5.46 | 5.26 | 5.37 | 82,774 | 5.37 |
| 8/21/2026 | 5.40 | 5.55 | 5.36 | 5.51 | 98,186 | 5.51 |
| 8/20/2026 | 5.52 | 5.66 | 5.27 | 5.37 | 113,660 | 5.37 |
| 8/19/2026 | 6.00 | 6.07 | 5.50 | 5.53 | 104,624 | 5.53 |
| 8/18/2026 | 5.74 | 5.97 | 5.61 | 5.95 | 91,565 | 5.95 |
| 8/17/2026 | 5.64 | 5.94 | 5.53 | 5.77 | 184,346 | 5.77 |
| 8/14/2026 | 5.15 | 5.69 | 5.14 | 5.60 | 167,670 | 5.60 |
| 8/13/2026 | 5.15 | 5.24 | 5.05 | 5.14 | 206,855 | 5.14 |
| 8/12/2026 | 5.34 | 5.41 | 5.10 | 5.25 | 290,050 | 5.25 |
| 8/11/2026 | 5.69 | 5.69 | 5.27 | 5.35 | 326,856 | 5.35 |