GEOS
Geospace Techn (GEOS)
NASDAQ
$8.48-$0.05 (-0.64%)
Price as of Jun 03, 2026 5:46 PM EDT
  • $107.4M
    Market Cap
  • 27.50%
    1-Year Change
  • Oil & Gas Equipment & Services
    Industry
  • 1 Month
    -6.88%
    Low Price$7.52
    High Price$9.33
  • 3 Months
    -15.12%
    Low Price$7.52
    High Price$12.92
  • 1 Year
    +33.49%
    Low Price$6.32
    High Price$28.41
Date
Open
High
Low
Close
Change (%)
Volume
06/02/2026
8.37
8.83
8.22
8.53
+1.19%
161,884
06/01/2026
8.24
8.50
8.10
8.43
+1.57%
105,952
05/29/2026
8.56
8.57
8.21
8.30
-4.49%
132,997
05/28/2026
8.54
8.76
8.26
8.69
+1.76%
117,641
05/27/2026
8.61
8.75
8.15
8.54
-0.81%
165,875
05/26/2026
8.10
8.75
8.10
8.61
+6.30%
167,018
05/22/2026
8.17
8.25
8.06
8.10
-0.86%
94,416
05/21/2026
8.30
8.42
8.10
8.17
-1.68%
82,998
05/20/2026
8.36
8.85
8.17
8.31
+2.09%
292,430
05/19/2026
8.07
8.38
7.87
8.14
+0.87%
134,691
05/18/2026
7.52
8.12
7.49
8.07
+7.31%
314,234
05/15/2026
7.76
7.95
7.45
7.52
-5.17%
363,332
05/14/2026
7.97
8.10
7.80
7.93
-0.50%
241,484
05/13/2026
8.50
8.72
7.78
7.97
-6.35%
390,291
05/12/2026
9.16
9.40
8.40
8.51
-7.60%
238,446
05/11/2026
8.44
9.48
8.37
9.21
+9.64%
442,506
05/08/2026
8.00
8.75
7.55
8.40
-1.18%
574,057
05/07/2026
9.34
9.66
8.45
8.50
-8.90%
451,130
05/07/2026
-$0.86 Earnings
05/06/2026
8.83
9.34
8.75
9.33
+4.95%
259,278
05/05/2026
9.14
9.36
8.80
8.89
-2.95%
257,536
05/04/2026
9.36
9.61
9.10
9.16
-1.61%
211,759
05/01/2026
9.15
9.51
8.90
9.31
+1.75%
254,816
04/30/2026
9.26
9.37
9.04
9.15
-1.61%
165,670
04/29/2026
10.00
10.03
9.27
9.30
-5.30%
205,887
04/28/2026
10.25
10.25
9.77
9.82
-5.94%
175,843
04/27/2026
10.43
10.85
10.18
10.44
+2.86%
197,513
04/24/2026
9.98
10.20
9.82
10.15
+1.70%
174,880
04/23/2026
9.95
10.32
9.79
9.98
+0.81%
131,603
04/22/2026
9.72
10.37
9.70
9.90
+4.32%
195,544
04/21/2026
9.76
9.91
9.43
9.49
-3.36%
118,575
04/20/2026
9.65
9.95
9.52
9.82
+1.66%
114,549
04/17/2026
9.27
9.74
9.19
9.66
+2.33%
185,679
04/16/2026
9.64
9.82
9.22
9.44
-2.78%
171,986
04/15/2026
9.24
9.89
9.23
9.71
+5.43%
172,840
04/14/2026
9.39
9.61
9.11
9.21
-0.75%
205,334
04/13/2026
8.90
9.60
8.90
9.28
+3.92%
172,276
04/10/2026
8.92
9.19
8.33
8.93
+0.45%
233,255
04/09/2026
9.48
9.50
8.79
8.89
-5.63%
260,926
04/08/2026
9.88
10.04
9.12
9.42
-4.12%
395,845
04/07/2026
12.14
12.50
9.82
9.83
-21.21%
504,451
04/06/2026
12.59
13.00
12.02
12.47
-0.64%
104,986
04/02/2026
11.91
13.15
11.75
12.55
+5.46%
202,835
04/01/2026
12.53
12.75
11.81
11.90
-2.46%
129,628
03/31/2026
11.73
12.72
11.64
12.20
+6.92%
144,182
03/30/2026
12.25
12.25
11.15
11.41
-6.32%
149,780
03/27/2026
12.01
12.48
11.28
12.18
-0.41%
190,049
03/26/2026
11.47
12.66
11.35
12.23
+5.43%
163,543
03/25/2026
11.61
12.12
11.39
11.60
+0.61%
117,228
03/24/2026
10.92
11.60
10.86
11.53
+3.59%
134,067
03/23/2026
10.85
11.37
10.60
11.13
+2.58%
177,988
03/20/2026
12.05
12.27
10.65
10.85
-9.85%
178,938
03/19/2026
11.83
12.44
11.26
12.04
+0.29%
211,762
03/18/2026
12.92
13.05
11.83
12.00
-7.12%
206,461
03/17/2026
12.23
13.34
12.23
12.92
+5.56%
262,550
03/16/2026
12.09
12.77
11.81
12.24
+5.79%
371,776
03/13/2026
12.00
12.32
11.11
11.57
-4.22%
213,839
03/12/2026
11.96
12.45
11.31
12.08
+1.85%
178,277
03/11/2026
12.30
12.50
11.41
11.86
-1.98%
252,329
03/10/2026
10.71
12.20
10.61
12.10
+13.30%
301,769
03/09/2026
10.46
11.54
10.20
10.68
+5.43%
264,252
03/06/2026
9.86
10.50
9.59
10.13
+0.80%
150,985
03/05/2026
9.92
10.43
9.55
10.05
+1.11%
178,218
03/04/2026
9.82
10.38
9.49
9.94
+1.12%
195,398
03/03/2026
9.86
10.04
9.40
9.83
-2.77%
197,087
03/02/2026
9.10
10.24
9.00
10.11
+10.25%
202,580
02/27/2026
9.09
9.31
8.81
9.17
-0.54%
226,364
02/26/2026
9.42
9.43
9.08
9.22
-3.35%
127,706
02/25/2026
9.33
9.67
9.23
9.54
+4.15%
214,278
02/24/2026
9.10
9.45
8.60
9.16
-0.97%
202,996
02/23/2026
9.22
9.43
8.90
9.25
-0.75%
308,812
02/20/2026
9.62
9.85
9.21
9.32
-2.31%
148,479
02/19/2026
9.56
9.65
9.16
9.54
-0.62%
186,937
02/18/2026
9.39
9.76
9.07
9.60
+2.45%
204,269
02/17/2026
9.69
9.90
9.15
9.37
-3.30%
246,722
02/13/2026
9.02
9.78
8.99
9.69
+7.67%
228,429
02/12/2026
9.68
9.94
9.00
9.00
-6.74%
302,696
02/11/2026
10.15
10.65
9.42
9.65
-3.50%
277,505
02/10/2026
10.50
10.71
9.76
10.00
-4.67%
318,847
02/09/2026
10.13
11.72
10.12
10.49
+3.76%
513,957
02/06/2026
9.46
10.49
9.25
10.11
+8.01%
739,009
02/05/2026
14.16
14.16
9.26
9.36
-41.50%
1,211,192
02/04/2026
17.00
17.68
15.59
16.00
-11.31%
272,082
02/04/2026
-$0.76 Earnings
02/03/2026
16.48
18.26
16.09
18.04
+9.87%
220,321
02/02/2026
15.33
16.91
15.21
16.42
+6.21%
170,869
01/30/2026
16.41
17.14
15.33
15.46
-6.98%
156,855
01/29/2026
17.41
18.01
16.22
16.62
-3.32%
220,620
01/28/2026
17.42
17.82
17.01
17.19
-1.32%
162,903
01/27/2026
17.00
17.91
16.12
17.42
+3.11%
266,334
01/26/2026
18.56
18.56
16.07
16.90
-10.32%
434,983
01/23/2026
21.09
21.19
18.66
18.84
-9.68%
342,691
01/22/2026
22.72
22.72
20.53
20.86
-7.60%
168,501
01/21/2026
22.24
22.90
21.40
22.58
+1.78%
163,546
01/20/2026
23.16
23.39
21.71
22.18
-5.58%
190,944
01/16/2026
22.97
23.94
22.80
23.49
+2.31%
175,566
01/15/2026
22.64
23.42
21.87
22.96
+1.41%
172,007
01/14/2026
22.70
24.01
22.60
22.64
-0.53%
188,805
01/13/2026
23.20
23.25
21.94
22.76
-0.78%
200,900
01/12/2026
22.00
23.61
20.98
22.94
+4.80%
383,473