Geospace Technologies Corporation GEOS
3.56 USD +0.08 (+2.30%)
Regular-session close
3.60 +0.04 +1.12%
After hours · Nov 13, 5:13 PM ET
3.41 Day range 3.58
3.48 52-week range 24.21
- YTD
- -78.95%
- 1 year
- -85.28%
GEOS price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 3.45 | 3.58 | 3.41 | 3.56 | +0.08 | +2.30% | 100,420 |
| Nov 12, 2026 | 3.47 | 3.57 | 3.45 | 3.48 | -0.08 | -2.25% | 94,400 |
| Nov 11, 2026 | 3.69 | 3.80 | 3.51 | 3.56 | -0.08 | -2.20% | 83,100 |
| Nov 10, 2026 | 3.80 | 3.80 | 3.55 | 3.64 | -0.21 | -5.45% | 150,100 |
| Nov 9, 2026 | 3.81 | 3.85 | 3.66 | 3.85 | +0.06 | +1.58% | 88,500 |
| Nov 6, 2026 | 3.62 | 3.85 | 3.60 | 3.79 | +0.19 | +5.28% | 110,400 |
| Nov 5, 2026 | 3.94 | 3.94 | 3.56 | 3.60 | -0.34 | -8.63% | 165,900 |
| Nov 4, 2026 | 4.08 | 4.15 | 3.92 | 3.94 | -0.14 | -3.43% | 99,000 |
| Nov 3, 2026 | 4.04 | 4.21 | 4.00 | 4.08 | -0.03 | -0.73% | 100,500 |
| Nov 2, 2026 | 4.40 | 4.50 | 4.11 | 4.11 | -0.30 | -6.80% | 131,700 |
| Oct 30, 2026 | 4.50 | 4.54 | 4.35 | 4.41 | -0.19 | -4.13% | 57,100 |
| Oct 29, 2026 | 4.60 | 4.80 | 4.55 | 4.60 | -0.06 | -1.29% | 56,700 |
| Oct 28, 2026 | 4.51 | 4.66 | 4.31 | 4.66 | +0.15 | +3.33% | 56,400 |
| Oct 27, 2026 | 4.40 | 4.55 | 4.34 | 4.51 | +0.12 | +2.73% | 35,500 |
| Oct 26, 2026 | 4.26 | 4.47 | 4.15 | 4.39 | +0.13 | +3.05% | 81,700 |
| Oct 23, 2026 | 4.16 | 4.27 | 4.15 | 4.26 | +0.03 | +0.71% | 62,400 |
| Oct 22, 2026 | 4.24 | 4.30 | 4.11 | 4.23 | -0.09 | -2.08% | 152,000 |
| Oct 21, 2026 | 4.41 | 4.42 | 4.28 | 4.32 | -0.09 | -2.04% | 62,400 |
| Oct 20, 2026 | 4.37 | 4.50 | 4.34 | 4.41 | 0.00 | 0.00% | 83,000 |
| Oct 19, 2026 | 4.38 | 4.47 | 4.33 | 4.41 | 0.00 | 0.00% | 111,300 |
| Oct 16, 2026 | 4.64 | 4.70 | 4.38 | 4.41 | -0.22 | -4.75% | 118,300 |
| Oct 15, 2026 | 4.55 | 4.71 | 4.48 | 4.63 | +0.03 | +0.65% | 142,700 |
| Oct 14, 2026 | 4.65 | 4.72 | 4.55 | 4.60 | -0.14 | -2.95% | 94,100 |
| Oct 13, 2026 | 4.61 | 4.75 | 4.57 | 4.74 | +0.13 | +2.82% | 114,900 |
| Oct 12, 2026 | 4.69 | 4.75 | 4.58 | 4.61 | -0.07 | -1.50% | 92,800 |
| Oct 9, 2026 | 4.60 | 4.68 | 4.60 | 4.68 | +0.06 | +1.30% | 51,200 |
| Oct 8, 2026 | 4.65 | 4.71 | 4.58 | 4.62 | -0.07 | -1.49% | 87,900 |
| Oct 7, 2026 | 4.60 | 4.74 | 4.60 | 4.69 | 0.00 | 0.00% | 69,600 |
| Oct 6, 2026 | 4.71 | 4.77 | 4.66 | 4.69 | -0.06 | -1.26% | 84,700 |
| Oct 5, 2026 | 4.68 | 4.84 | 4.68 | 4.75 | -0.05 | -1.04% | 202,300 |
| Oct 2, 2026 | 4.77 | 4.84 | 4.72 | 4.80 | +0.03 | +0.63% | 80,700 |
| Oct 1, 2026 | 4.90 | 4.90 | 4.71 | 4.77 | -0.12 | -2.45% | 71,600 |
| Sep 30, 2026 | 4.81 | 4.94 | 4.78 | 4.89 | +0.04 | +0.82% | 88,200 |
| Sep 29, 2026 | 5.05 | 5.05 | 4.80 | 4.85 | -0.04 | -0.82% | 66,300 |
| Sep 28, 2026 | 4.92 | 5.01 | 4.86 | 4.89 | -0.10 | -2.00% | 85,600 |
| Sep 25, 2026 | 4.99 | 5.08 | 4.95 | 4.99 | -0.03 | -0.60% | 56,200 |
| Sep 24, 2026 | 5.13 | 5.15 | 4.96 | 5.02 | -0.12 | -2.33% | 97,900 |
| Sep 23, 2026 | 5.40 | 5.40 | 5.13 | 5.14 | -0.20 | -3.75% | 92,200 |
| Sep 22, 2026 | 5.22 | 5.39 | 5.20 | 5.34 | +0.12 | +2.30% | 127,100 |
| Sep 21, 2026 | 5.18 | 5.34 | 5.08 | 5.22 | +0.12 | +2.35% | 90,100 |
| Sep 18, 2026 | 5.06 | 5.12 | 4.96 | 5.10 | +0.07 | +1.39% | 69,700 |
| Sep 17, 2026 | 5.05 | 5.23 | 5.01 | 5.03 | +0.02 | +0.40% | 116,800 |
| Sep 16, 2026 | 5.10 | 5.20 | 4.95 | 5.01 | -0.09 | -1.76% | 78,300 |
| Sep 15, 2026 | 5.05 | 5.15 | 5.04 | 5.10 | +0.03 | +0.59% | 46,500 |
| Sep 14, 2026 | 5.09 | 5.19 | 5.04 | 5.07 | -0.03 | -0.59% | 79,700 |
| Sep 11, 2026 | 5.12 | 5.30 | 5.10 | 5.10 | +0.01 | +0.20% | 47,800 |
| Sep 10, 2026 | 5.12 | 5.19 | 5.05 | 5.09 | -0.09 | -1.74% | 52,200 |
| Sep 9, 2026 | 5.27 | 5.40 | 5.16 | 5.18 | -0.13 | -2.45% | 35,500 |
| Sep 8, 2026 | 5.36 | 5.46 | 5.30 | 5.31 | -0.07 | -1.30% | 45,500 |
| Sep 4, 2026 | 5.16 | 5.40 | 5.16 | 5.38 | +0.22 | +4.26% | 51,600 |
| Sep 3, 2026 | 5.13 | 5.25 | 5.11 | 5.16 | +0.03 | +0.58% | 59,300 |
| Sep 2, 2026 | 5.14 | 5.25 | 5.11 | 5.13 | -0.06 | -1.16% | 59,900 |
| Sep 1, 2026 | 5.18 | 5.27 | 5.07 | 5.19 | -0.08 | -1.52% | 73,500 |
| Aug 31, 2026 | 5.53 | 5.53 | 5.18 | 5.27 | -0.01 | -0.19% | 82,200 |
| Aug 28, 2026 | 5.37 | 5.43 | 5.16 | 5.28 | +0.05 | +0.96% | 76,500 |
| Aug 27, 2026 | 5.18 | 5.30 | 5.15 | 5.23 | +0.04 | +0.77% | 79,200 |
| Aug 26, 2026 | 5.50 | 5.59 | 5.14 | 5.19 | -0.40 | -7.16% | 84,200 |
| Aug 25, 2026 | 5.36 | 5.78 | 5.34 | 5.59 | +0.22 | +4.10% | 188,300 |
| Aug 24, 2026 | 5.42 | 5.46 | 5.26 | 5.37 | -0.14 | -2.54% | 81,100 |
| Aug 21, 2026 | 5.40 | 5.55 | 5.36 | 5.51 | +0.14 | +2.61% | 98,100 |
| Aug 20, 2026 | 5.52 | 5.66 | 5.27 | 5.37 | -0.16 | -2.89% | 113,600 |
| Aug 19, 2026 | 6.00 | 6.07 | 5.50 | 5.53 | -0.42 | -7.06% | 104,300 |
| Aug 18, 2026 | 5.74 | 5.97 | 5.61 | 5.95 | +0.18 | +3.12% | 91,600 |
| Aug 17, 2026 | 5.64 | 5.94 | 5.53 | 5.77 | +0.17 | +3.04% | 184,300 |
| Aug 14, 2026 | 5.15 | 5.69 | 5.14 | 5.60 | +0.46 | +8.95% | 167,600 |
65 days, newest first. Daily bars as drawn on the GEOS chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.