Geospace Technologies Corporation (GEOS) Historical Stock Data
15.57 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GEOS is down -1.32% a day on average. There have been 15 days where Geospace Technologies Corporation closed green and 15 days where GEOS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-12 | 15.43 | 15.57 | ↑$0.14 (0.91%) | 15.12 | 16.34 | 160.85K |
| 2025-12-11 | 16.00 | 15.22 | ↓$0.78 (-4.88%) | 15.11 | 16.25 | 237.20K |
| 2025-12-10 | 15.73 | 16.00 | ↑$0.27 (1.72%) | 15.33 | 16.25 | 133.64K |
| 2025-12-09 | 16.01 | 15.76 | ↓$0.25 (-1.56%) | 15.12 | 16.40 | 236.37K |
| 2025-12-08 | 14.90 | 15.92 | ↑$1.02 (6.85%) | 14.90 | 16.68 | 264.75K |
| 2025-12-05 | 15.20 | 14.76 | ↓$0.44 (-2.89%) | 14.58 | 15.27 | 182.77K |
| 2025-12-04 | 14.15 | 15.13 | ↑$0.98 (6.93%) | 14.14 | 15.62 | 287.67K |
| 2025-12-03 | 12.71 | 14.14 | ↑$1.43 (11.25%) | 12.71 | 14.41 | 231.66K |
| 2025-12-02 | 13.11 | 12.66 | ↓$0.45 (-3.43%) | 12.64 | 13.90 | 224.53K |
| 2025-12-01 | 14.59 | 13.04 | ↓$1.55 (-10.62%) | 12.95 | 15.23 | 510.22K |
| 2025-11-28 | 11.69 | 13.17 | ↑$1.48 (12.66%) | 11.68 | 13.29 | 297.42K |
| 2025-11-26 | 11.31 | 11.12 | ↓$0.19 (-1.68%) | 10.78 | 11.67 | 331.04K |
| 2025-11-25 | 11.70 | 11.12 | ↓$0.58 (-4.96%) | 10.81 | 12.22 | 477.96K |
| 2025-11-24 | 12.73 | 11.60 | ↓$1.13 (-8.88%) | 11.58 | 13.80 | 542.93K |
| 2025-11-21 | 16.00 | 12.81 | ↓$3.20 (-19.97%) | 12.76 | 16.07 | 0.95M |
| 2025-11-20 | 18.80 | 17.28 | ↓$1.52 (-8.09%) | 16.71 | 19.47 | 333.99K |
| 2025-11-19 | 22.41 | 18.91 | ↓$3.50 (-15.62%) | 18.36 | 22.68 | 319.21K |
| 2025-11-18 | 22.49 | 22.68 | ↑$0.19 (0.84%) | 21.84 | 23.21 | 184.43K |
| 2025-11-17 | 24.22 | 22.90 | ↓$1.32 (-5.45%) | 22.21 | 24.38 | 201.62K |
| 2025-11-14 | 22.75 | 24.21 | ↑$1.46 (6.42%) | 22.75 | 25.00 | 169K |
| 2025-11-13 | 26.76 | 24.18 | ↓$2.58 (-9.64%) | 23.83 | 27.21 | 191.84K |
| 2025-11-12 | 28.25 | 26.57 | ↓$1.68 (-5.95%) | 26.20 | 28.77 | 166.11K |
| 2025-11-11 | 28.00 | 28.41 | ↑$0.41 (1.46%) | 27.23 | 28.59 | 146.49K |
| 2025-11-10 | 26.76 | 27.76 | ↑$1.00 (3.74%) | 26.72 | 28.00 | 170.12K |
| 2025-11-07 | 25.67 | 25.99 | ↑$0.32 (1.25%) | 24.01 | 26.53 | 192.14K |
| 2025-11-06 | 26.44 | 26.12 | ↓$0.32 (-1.21%) | 25.97 | 27.55 | 122.81K |
| 2025-11-05 | 25.26 | 26.25 | ↑$0.99 (3.92%) | 25.07 | 26.60 | 152.12K |
| 2025-11-04 | 25.27 | 25.99 | ↑$0.72 (2.85%) | 24.60 | 26.58 | 225.14K |
| 2025-11-03 | 25.30 | 26.15 | ↑$0.85 (3.36%) | 24.64 | 26.75 | 189.84K |
| 2025-10-31 | 25.08 | 25.34 | ↑$0.26 (1.04%) | 24.66 | 25.91 | 128.07K |
Create an account or log in to view more rows.
$GEOS I'll say it again slowwwllyyyy! Better stocks to short by far
$GEOS beauty. Bag secured
$GEOS looking good today??
$GEOS The United States stock market is going to crash.
$GEOS bear trap dude
$GEOS coming now
$GEOS do u adivise to buy more monday
$GEOS This is how I feel everyday holding this gem.
$GEOS has just been halted from trading due to volatility.
$GEOS slap the ask.