2m 2m 2m 2m 2m 2m 2m
Geospace Techn (GEOS)
NASDAQ
$4.35+$0.09 (+2.11%)
Price as of Oct 23, 2026 7:30 PM EDT- $54.7MMarket Cap
- -83.56%1-Year Change
- Oil & Gas Equipment & ServicesIndustry
Geospace Techn (GEOS)
$4.35+$0.09 (+2.11%)
- 1 Month-17.12%Low Price$4.23High Price$5.02
- 3 Months-40.17%Low Price$4.23High Price$7.52
- 1 Year-83.56%Low Price$4.23High Price$28.41
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
10/23/2026 | 4.16 | 4.27 | 4.15 | 4.26 | +0.71% | 63,943 |
10/22/2026 | 4.24 | 4.30 | 4.11 | 4.23 | -2.08% | 152,045 |
10/21/2026 | 4.41 | 4.42 | 4.28 | 4.32 | -2.04% | 62,378 |
10/20/2026 | 4.37 | 4.50 | 4.34 | 4.41 | 0.00% | 83,024 |
10/19/2026 | 4.38 | 4.47 | 4.33 | 4.41 | 0.00% | 111,313 |
10/16/2026 | 4.64 | 4.70 | 4.38 | 4.41 | -4.75% | 118,299 |
10/15/2026 | 4.55 | 4.71 | 4.48 | 4.63 | +0.65% | 142,706 |
10/14/2026 | 4.65 | 4.72 | 4.55 | 4.60 | -2.95% | 94,088 |
10/13/2026 | 4.61 | 4.75 | 4.57 | 4.74 | +2.82% | 115,049 |
10/12/2026 | 4.69 | 4.75 | 4.58 | 4.61 | -1.50% | 92,785 |
10/09/2026 | 4.60 | 4.68 | 4.60 | 4.68 | +1.30% | 51,245 |
10/08/2026 | 4.65 | 4.71 | 4.58 | 4.62 | -1.49% | 87,865 |
10/07/2026 | 4.60 | 4.74 | 4.60 | 4.69 | 0.00% | 69,591 |
10/06/2026 | 4.71 | 4.77 | 4.66 | 4.69 | -1.26% | 84,742 |
10/05/2026 | 4.68 | 4.84 | 4.68 | 4.75 | -1.04% | 202,272 |
10/02/2026 | 4.77 | 4.84 | 4.72 | 4.80 | +0.63% | 80,782 |
10/01/2026 | 4.90 | 4.90 | 4.71 | 4.77 | -2.45% | 71,650 |
09/30/2026 | 4.81 | 4.94 | 4.78 | 4.89 | +0.82% | 88,205 |
09/29/2026 | 5.05 | 5.05 | 4.80 | 4.85 | -0.82% | 66,398 |
09/28/2026 | 4.92 | 5.01 | 4.86 | 4.89 | -2.00% | 85,584 |
09/25/2026 | 4.99 | 5.08 | 4.95 | 4.99 | -0.60% | 56,241 |
09/24/2026 | 5.13 | 5.15 | 4.96 | 5.02 | -2.33% | 97,971 |
09/23/2026 | 5.40 | 5.40 | 5.13 | 5.14 | -3.75% | 92,654 |
09/22/2026 | 5.22 | 5.39 | 5.20 | 5.34 | +2.30% | 127,146 |
09/21/2026 | 5.18 | 5.34 | 5.08 | 5.22 | +2.35% | 90,540 |
09/18/2026 | 5.06 | 5.12 | 4.96 | 5.10 | +1.39% | 69,774 |
09/17/2026 | 5.05 | 5.23 | 5.01 | 5.03 | +0.40% | 116,853 |
09/16/2026 | 5.10 | 5.20 | 4.95 | 5.01 | -1.76% | 78,300 |
09/15/2026 | 5.05 | 5.15 | 5.04 | 5.10 | +0.59% | 46,494 |
09/14/2026 | 5.09 | 5.19 | 5.04 | 5.07 | -0.59% | 79,733 |
09/11/2026 | 5.12 | 5.30 | 5.10 | 5.10 | +0.20% | 47,791 |
09/10/2026 | 5.12 | 5.19 | 5.05 | 5.09 | -1.74% | 52,195 |
09/09/2026 | 5.27 | 5.40 | 5.16 | 5.18 | -2.45% | 35,536 |
09/08/2026 | 5.36 | 5.46 | 5.30 | 5.31 | -1.30% | 45,477 |
09/04/2026 | 5.16 | 5.40 | 5.16 | 5.38 | +4.26% | 51,556 |
09/03/2026 | 5.13 | 5.25 | 5.11 | 5.16 | +0.58% | 59,826 |
09/02/2026 | 5.14 | 5.25 | 5.11 | 5.13 | -1.16% | 60,093 |
09/01/2026 | 5.18 | 5.27 | 5.07 | 5.19 | -1.52% | 73,786 |
08/31/2026 | 5.53 | 5.53 | 5.18 | 5.27 | -0.19% | 82,228 |
08/28/2026 | 5.37 | 5.43 | 5.16 | 5.28 | +0.96% | 76,472 |
08/27/2026 | 5.18 | 5.30 | 5.15 | 5.23 | +0.77% | 79,169 |
08/26/2026 | 5.50 | 5.59 | 5.14 | 5.19 | -7.16% | 84,191 |
08/25/2026 | 5.36 | 5.78 | 5.34 | 5.59 | +4.10% | 188,792 |
08/24/2026 | 5.42 | 5.46 | 5.26 | 5.37 | -2.54% | 82,774 |
08/21/2026 | 5.40 | 5.55 | 5.36 | 5.51 | +2.61% | 98,185 |
08/20/2026 | 5.52 | 5.66 | 5.27 | 5.37 | -2.89% | 113,659 |
08/19/2026 | 6.00 | 6.07 | 5.50 | 5.53 | -7.06% | 104,622 |
08/18/2026 | 5.74 | 5.97 | 5.61 | 5.95 | +3.12% | 91,566 |
08/17/2026 | 5.64 | 5.94 | 5.53 | 5.77 | +3.04% | 184,346 |
08/14/2026 | 5.15 | 5.69 | 5.14 | 5.60 | +8.95% | 167,670 |
08/13/2026 | 5.15 | 5.24 | 5.05 | 5.14 | -2.10% | 206,852 |
08/12/2026 | 5.34 | 5.41 | 5.10 | 5.25 | -1.87% | 289,009 |
08/11/2026 | 5.69 | 5.69 | 5.27 | 5.35 | -4.97% | 327,507 |
08/10/2026 | 5.67 | 5.95 | 5.59 | 5.63 | -3.76% | 429,412 |
08/07/2026 | 6.58 | 6.77 | 5.50 | 5.85 | -14.22% | 439,085 |
08/06/2026 | 7.26 | 7.31 | 6.73 | 6.82 | -7.21% | 124,061 |
08/06/2026 |
-$0.75 Earnings | |||||
08/05/2026 | 7.35 | 7.40 | 7.10 | 7.35 | +0.55% | 73,310 |
08/04/2026 | 7.32 | 7.62 | 7.30 | 7.31 | -2.79% | 89,811 |
08/03/2026 | 7.22 | 7.56 | 7.21 | 7.52 | +2.87% | 51,738 |
07/31/2026 | 7.41 | 7.41 | 6.88 | 7.31 | +1.53% | 62,764 |
07/30/2026 | 6.51 | 7.22 | 6.51 | 7.20 | +10.94% | 69,760 |
07/29/2026 | 6.70 | 6.83 | 6.33 | 6.49 | -4.98% | 172,915 |
07/28/2026 | 6.96 | 7.06 | 6.68 | 6.83 | -1.87% | 89,094 |
07/27/2026 | 7.05 | 7.32 | 6.92 | 6.96 | -1.69% | 66,968 |
07/24/2026 | 7.12 | 7.45 | 7.02 | 7.08 | -0.56% | 60,573 |
07/23/2026 | 7.19 | 7.39 | 6.89 | 7.12 | +0.28% | 50,035 |
07/22/2026 | 7.18 | 7.45 | 7.01 | 7.10 | 0.00% | 89,348 |
07/21/2026 | 6.94 | 7.20 | 6.90 | 7.10 | +4.26% | 99,327 |
07/20/2026 | 6.88 | 7.20 | 6.75 | 6.81 | +0.15% | 78,376 |
07/17/2026 | 6.64 | 6.80 | 6.48 | 6.80 | +0.29% | 69,835 |
07/16/2026 | 6.99 | 7.12 | 6.68 | 6.78 | -3.56% | 89,483 |
07/15/2026 | 7.26 | 7.58 | 6.97 | 7.03 | -3.57% | 79,468 |
07/14/2026 | 7.19 | 7.46 | 7.10 | 7.29 | +1.39% | 88,963 |
07/13/2026 | 7.60 | 8.00 | 7.14 | 7.19 | -3.75% | 148,574 |
07/10/2026 | 7.25 | 7.65 | 7.15 | 7.47 | +3.89% | 182,957 |
07/09/2026 | 7.05 | 7.22 | 6.85 | 7.19 | +4.20% | 104,442 |
07/08/2026 | 6.71 | 7.17 | 6.67 | 6.90 | +3.92% | 127,309 |
07/07/2026 | 7.25 | 7.25 | 6.63 | 6.64 | -5.14% | 70,469 |
07/06/2026 | 6.52 | 7.27 | 6.50 | 7.00 | +4.17% | 97,521 |
07/02/2026 | 6.75 | 6.90 | 6.48 | 6.72 | -0.44% | 83,924 |
07/01/2026 | 6.77 | 7.09 | 6.51 | 6.75 | -0.30% | 121,049 |
06/30/2026 | 6.55 | 6.92 | 6.50 | 6.77 | +3.36% | 121,740 |
06/29/2026 | 6.40 | 6.69 | 6.28 | 6.55 | +2.66% | 119,495 |
06/26/2026 | 6.44 | 6.80 | 6.31 | 6.38 | -2.89% | 124,626 |
06/25/2026 | 6.67 | 6.74 | 6.40 | 6.57 | -1.94% | 330,694 |
06/24/2026 | 6.82 | 6.93 | 6.65 | 6.70 | -3.32% | 177,553 |
06/23/2026 | 6.82 | 7.01 | 6.80 | 6.93 | -0.86% | 132,708 |
06/22/2026 | 7.16 | 7.32 | 6.93 | 6.99 | -3.19% | 116,683 |
06/18/2026 | 7.31 | 7.56 | 6.70 | 7.22 | +0.14% | 255,686 |
06/17/2026 | 7.17 | 7.51 | 7.13 | 7.21 | +0.42% | 143,649 |
06/16/2026 | 7.31 | 7.58 | 7.02 | 7.18 | -2.31% | 215,459 |
06/15/2026 | 7.31 | 7.78 | 7.26 | 7.35 | +1.24% | 122,116 |
06/12/2026 | 7.36 | 7.63 | 7.09 | 7.26 | -1.49% | 103,314 |
06/11/2026 | 7.35 | 7.59 | 7.05 | 7.37 | +0.27% | 193,125 |
06/10/2026 | 7.35 | 7.70 | 7.30 | 7.35 | -2.39% | 140,444 |
06/09/2026 | 7.81 | 7.99 | 7.16 | 7.53 | -3.59% | 239,393 |
06/08/2026 | 7.65 | 8.09 | 7.56 | 7.81 | +1.43% | 138,834 |
06/05/2026 | 8.66 | 8.68 | 7.62 | 7.70 | -12.40% | 229,615 |
06/04/2026 | 8.50 | 9.21 | 8.50 | 8.79 | +1.85% | 148,956 |