Geospace Technologies Corporation - Common Stock (GEOS)
6.8800
+0.2500 (3.77%)
NASDAQ · Last Trade: Jun 14th, 2:00 PM EDT
Historical Prices For Geospace Technologies Corporation - Common Stock (GEOS)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/13/2025 | 6.63 | 6.94 | 6.57 | 6.88 | 57,618 | 6.88 |
| 6/12/2025 | 6.61 | 6.78 | 6.52 | 6.63 | 40,915 | 6.63 |
| 6/11/2025 | 6.97 | 6.97 | 6.65 | 6.69 | 45,821 | 6.69 |
| 6/10/2025 | 6.90 | 6.95 | 6.80 | 6.92 | 44,078 | 6.92 |
| 6/09/2025 | 6.69 | 6.91 | 6.64 | 6.85 | 62,747 | 6.85 |
| 6/06/2025 | 6.60 | 6.66 | 6.44 | 6.65 | 48,453 | 6.65 |
| 6/05/2025 | 6.40 | 6.42 | 6.13 | 6.32 | 38,803 | 6.32 |
| 6/04/2025 | 6.73 | 6.75 | 6.36 | 6.39 | 55,096 | 6.39 |
| 6/03/2025 | 6.23 | 6.72 | 6.22 | 6.69 | 88,680 | 6.69 |
| 6/02/2025 | 5.88 | 6.27 | 5.86 | 6.26 | 68,893 | 6.26 |
| 5/30/2025 | 5.65 | 5.86 | 5.51 | 5.82 | 67,407 | 5.82 |
| 5/29/2025 | 5.71 | 5.78 | 5.60 | 5.64 | 39,411 | 5.64 |
| 5/28/2025 | 5.88 | 5.88 | 5.69 | 5.69 | 43,740 | 5.69 |
| 5/27/2025 | 6.00 | 6.02 | 5.80 | 5.88 | 40,889 | 5.88 |
| 5/23/2025 | 5.85 | 6.00 | 5.85 | 5.90 | 34,774 | 5.90 |
| 5/22/2025 | 6.03 | 6.05 | 5.80 | 5.94 | 46,512 | 5.94 |
| 5/21/2025 | 6.35 | 6.36 | 6.00 | 6.01 | 38,067 | 6.01 |
| 5/20/2025 | 6.06 | 6.54 | 5.98 | 6.39 | 71,659 | 6.39 |
| 5/19/2025 | 6.19 | 6.28 | 6.02 | 6.05 | 28,390 | 6.05 |
| 5/16/2025 | 6.16 | 6.28 | 6.06 | 6.18 | 28,110 | 6.18 |
| 5/15/2025 | 6.14 | 6.40 | 6.10 | 6.16 | 32,016 | 6.16 |
| 5/14/2025 | 6.09 | 6.22 | 5.99 | 6.14 | 24,856 | 6.14 |
| 5/13/2025 | 6.22 | 6.29 | 5.96 | 6.17 | 33,489 | 6.17 |
| 5/12/2025 | 6.24 | 6.42 | 5.93 | 6.17 | 79,655 | 6.17 |
| 5/09/2025 | 6.57 | 6.97 | 5.65 | 6.03 | 219,890 | 6.03 |
| 5/08/2025 | 6.61 | 6.75 | 6.51 | 6.66 | 39,055 | 6.66 |
| 5/07/2025 | 6.70 | 6.70 | 6.45 | 6.51 | 37,538 | 6.51 |
| 5/06/2025 | 6.88 | 6.88 | 6.46 | 6.64 | 38,608 | 6.64 |
| 5/05/2025 | 6.90 | 7.00 | 6.61 | 6.63 | 49,374 | 6.63 |
| 5/02/2025 | 6.62 | 6.75 | 6.40 | 6.68 | 20,160 | 6.68 |
| 5/01/2025 | 6.40 | 6.66 | 6.33 | 6.55 | 56,054 | 6.55 |
| 4/30/2025 | 6.26 | 6.58 | 6.12 | 6.44 | 58,191 | 6.44 |
| 4/29/2025 | 6.10 | 6.51 | 6.08 | 6.42 | 38,710 | 6.42 |
| 4/28/2025 | 6.25 | 6.43 | 6.00 | 6.12 | 45,295 | 6.12 |
| 4/25/2025 | 6.05 | 6.40 | 6.05 | 6.27 | 107,668 | 6.27 |
| 4/24/2025 | 6.09 | 6.20 | 6.00 | 6.15 | 40,657 | 6.15 |
| 4/23/2025 | 6.23 | 6.29 | 5.93 | 6.01 | 51,644 | 6.01 |
| 4/22/2025 | 5.99 | 6.24 | 5.85 | 6.09 | 52,903 | 6.09 |
| 4/21/2025 | 6.07 | 6.18 | 5.84 | 5.95 | 49,443 | 5.95 |
| 4/17/2025 | 6.11 | 6.37 | 6.02 | 6.14 | 58,394 | 6.14 |
| 4/16/2025 | 6.09 | 6.20 | 5.97 | 6.06 | 42,699 | 6.06 |
| 4/15/2025 | 6.11 | 6.26 | 5.99 | 6.09 | 60,972 | 6.09 |
| 4/14/2025 | 6.31 | 6.35 | 5.93 | 6.11 | 69,161 | 6.11 |
| 4/11/2025 | 5.84 | 6.36 | 5.84 | 6.25 | 45,146 | 6.25 |
| 4/10/2025 | 6.46 | 6.52 | 5.94 | 6.09 | 49,262 | 6.09 |
| 4/09/2025 | 5.87 | 6.82 | 5.77 | 6.61 | 74,048 | 6.61 |
| 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 |