Geospace Technologies Corporation - Common Stock (GEOS)
6.8000
+0.7900 (13.14%)
NASDAQ · Last Trade: Apr 9th, 2:00 PM EDT
Historical Prices For Geospace Technologies Corporation - Common Stock (GEOS)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/08/2025 | 6.63 | 6.69 | 5.92 | 6.01 | 71,684 | 6.01 |
| 4/07/2025 | 6.60 | 6.79 | 6.06 | 6.33 | 58,958 | 6.33 |
| 4/04/2025 | 6.66 | 6.77 | 6.21 | 6.40 | 58,124 | 6.40 |
| 4/03/2025 | 7.35 | 7.35 | 6.83 | 6.94 | 85,630 | 6.94 |
| 4/02/2025 | 7.20 | 7.51 | 7.20 | 7.51 | 51,056 | 7.51 |
| 4/01/2025 | 7.20 | 7.45 | 7.10 | 7.26 | 41,510 | 7.26 |
| 3/31/2025 | 7.16 | 7.31 | 7.01 | 7.21 | 63,160 | 7.21 |
| 3/28/2025 | 7.35 | 7.35 | 7.09 | 7.24 | 43,412 | 7.24 |
| 3/27/2025 | 7.55 | 7.63 | 7.30 | 7.39 | 47,514 | 7.39 |
| 3/26/2025 | 7.57 | 7.87 | 7.45 | 7.49 | 43,770 | 7.49 |
| 3/25/2025 | 7.55 | 7.65 | 7.44 | 7.52 | 39,911 | 7.52 |
| 3/24/2025 | 7.51 | 7.58 | 7.37 | 7.51 | 49,562 | 7.51 |
| 3/21/2025 | 7.41 | 7.58 | 7.38 | 7.42 | 67,592 | 7.42 |
| 3/20/2025 | 7.55 | 7.65 | 7.44 | 7.46 | 30,048 | 7.46 |
| 3/19/2025 | 7.34 | 7.58 | 7.20 | 7.51 | 72,056 | 7.51 |
| 3/18/2025 | 7.39 | 7.40 | 7.24 | 7.36 | 63,412 | 7.36 |
| 3/17/2025 | 7.57 | 7.65 | 7.31 | 7.39 | 68,785 | 7.39 |
| 3/14/2025 | 7.47 | 7.63 | 7.25 | 7.57 | 104,976 | 7.57 |
| 3/13/2025 | 7.32 | 7.65 | 7.22 | 7.36 | 66,724 | 7.36 |
| 3/12/2025 | 7.43 | 7.78 | 7.32 | 7.35 | 34,737 | 7.35 |
| 3/11/2025 | 7.33 | 7.50 | 7.20 | 7.39 | 41,217 | 7.39 |
| 3/10/2025 | 7.47 | 7.47 | 7.20 | 7.25 | 67,744 | 7.25 |
| 3/07/2025 | 7.50 | 7.56 | 7.30 | 7.47 | 55,326 | 7.47 |
| 3/06/2025 | 7.33 | 7.50 | 7.29 | 7.43 | 71,249 | 7.43 |
| 3/05/2025 | 7.45 | 7.56 | 7.35 | 7.39 | 72,084 | 7.39 |
| 3/04/2025 | 7.65 | 7.66 | 7.45 | 7.47 | 124,794 | 7.47 |
| 3/03/2025 | 8.15 | 8.19 | 7.70 | 7.75 | 68,429 | 7.75 |
| 2/28/2025 | 8.00 | 8.16 | 7.95 | 8.08 | 44,351 | 8.08 |
| 2/27/2025 | 8.26 | 8.49 | 8.00 | 8.00 | 45,975 | 8.00 |
| 2/26/2025 | 8.29 | 8.37 | 8.00 | 8.27 | 86,981 | 8.27 |
| 2/25/2025 | 8.42 | 8.71 | 8.26 | 8.29 | 65,505 | 8.29 |
| 2/24/2025 | 8.39 | 8.66 | 8.21 | 8.40 | 96,633 | 8.40 |
| 2/21/2025 | 8.78 | 8.83 | 8.35 | 8.35 | 108,939 | 8.35 |
| 2/20/2025 | 8.85 | 8.85 | 8.46 | 8.70 | 44,831 | 8.70 |
| 2/19/2025 | 9.22 | 9.28 | 8.79 | 8.91 | 54,653 | 8.91 |
| 2/18/2025 | 9.11 | 9.68 | 9.11 | 9.23 | 109,939 | 9.23 |
| 2/14/2025 | 9.66 | 9.66 | 9.05 | 9.12 | 52,720 | 9.12 |
| 2/13/2025 | 8.44 | 9.54 | 8.33 | 9.54 | 116,525 | 9.54 |
| 2/12/2025 | 8.34 | 8.39 | 8.03 | 8.26 | 93,573 | 8.26 |
| 2/11/2025 | 8.66 | 9.01 | 8.31 | 8.39 | 87,949 | 8.39 |
| 2/10/2025 | 8.55 | 8.76 | 8.55 | 8.59 | 101,652 | 8.59 |
| 2/07/2025 | 8.74 | 8.87 | 8.42 | 8.59 | 92,055 | 8.59 |
| 2/06/2025 | 9.35 | 9.44 | 8.53 | 8.73 | 187,613 | 8.73 |
| 2/05/2025 | 9.51 | 9.66 | 8.83 | 8.94 | 88,992 | 8.94 |
| 2/04/2025 | 9.02 | 9.45 | 8.80 | 9.45 | 47,442 | 9.45 |
| 2/03/2025 | 9.09 | 9.23 | 8.74 | 8.92 | 46,752 | 8.92 |
| 1/31/2025 | 9.49 | 9.49 | 9.08 | 9.09 | 39,346 | 9.09 |
| 1/30/2025 | 9.38 | 9.64 | 9.17 | 9.33 | 61,361 | 9.33 |
| 1/29/2025 | 9.21 | 9.42 | 9.12 | 9.34 | 31,191 | 9.34 |
| 1/28/2025 | 9.28 | 9.47 | 9.12 | 9.28 | 34,900 | 9.28 |
| 1/27/2025 | 9.70 | 9.75 | 9.13 | 9.25 | 43,930 | 9.25 |
| 1/24/2025 | 9.58 | 9.87 | 9.41 | 9.60 | 29,935 | 9.60 |
| 1/23/2025 | 9.46 | 9.72 | 9.43 | 9.63 | 43,496 | 9.63 |
| 1/22/2025 | 9.85 | 9.85 | 9.42 | 9.45 | 41,292 | 9.45 |
| 1/21/2025 | 9.81 | 10.08 | 9.60 | 9.84 | 81,678 | 9.84 |
| 1/17/2025 | 9.99 | 10.09 | 9.60 | 9.74 | 30,228 | 9.74 |
| 1/16/2025 | 10.25 | 10.25 | 9.89 | 9.91 | 39,148 | 9.91 |
| 1/15/2025 | 10.11 | 10.28 | 9.95 | 10.14 | 44,148 | 10.14 |
| 1/14/2025 | 10.00 | 10.11 | 9.94 | 10.05 | 30,881 | 10.05 |
| 1/13/2025 | 9.88 | 9.96 | 9.77 | 9.88 | 46,454 | 9.88 |
| 1/10/2025 | 9.91 | 9.95 | 9.76 | 9.78 | 33,142 | 9.78 |