Geospace Technologies CorporationGEOSNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $15.33 | $16.91 | $15.21 | $16.50 | 133,578 |
| 1/30/2026 | $16.41 | $17.14 | $15.33 | $15.46 | 156,855 |
| 1/29/2026 | $17.41 | $18.01 | $16.22 | $16.62 | 220,620 |
| 1/28/2026 | $17.42 | $17.82 | $17.01 | $17.19 | 162,903 |
| 1/27/2026 | $17.00 | $17.91 | $16.12 | $17.42 | 266,334 |
| 1/26/2026 | $18.56 | $18.56 | $16.07 | $16.90 | 435,000 |
| 1/23/2026 | $21.09 | $21.19 | $18.66 | $18.84 | 342,691 |
| 1/22/2026 | $22.72 | $22.72 | $20.53 | $20.86 | 168,501 |
| 1/21/2026 | $22.24 | $22.90 | $21.40 | $22.58 | 163,546 |
| 1/20/2026 | $23.16 | $23.39 | $21.71 | $22.18 | 190,944 |
| 1/16/2026 | $22.97 | $23.94 | $22.80 | $23.49 | 175,566 |
| 1/15/2026 | $22.64 | $23.42 | $21.87 | $22.96 | 172,007 |
| 1/14/2026 | $22.70 | $24.01 | $22.60 | $22.64 | 188,805 |
| 1/13/2026 | $23.20 | $23.25 | $21.94 | $22.76 | 200,900 |
| 1/12/2026 | $22.00 | $23.61 | $20.98 | $22.94 | 383,473 |
| 1/9/2026 | $20.70 | $22.35 | $20.40 | $21.89 | 309,400 |
| 1/8/2026 | $18.67 | $20.42 | $18.15 | $20.30 | 235,402 |
| 1/7/2026 | $19.05 | $19.90 | $18.38 | $18.54 | 178,691 |
| 1/6/2026 | $19.00 | $19.20 | $17.51 | $18.43 | 228,839 |
| 1/5/2026 | $18.14 | $19.54 | $18.10 | $18.94 | 171,833 |
| 1/2/2026 | $17.14 | $18.11 | $17.09 | $17.69 | 178,113 |
| 12/31/2025 | $17.15 | $17.50 | $16.34 | $16.91 | 140,000 |
| 12/30/2025 | $17.39 | $17.85 | $17.03 | $17.41 | 91,313 |
| 12/29/2025 | $17.03 | $17.60 | $16.71 | $17.39 | 108,155 |
| 12/26/2025 | $17.23 | $17.48 | $16.45 | $17.28 | 146,437 |
| 12/24/2025 | $16.83 | $17.50 | $15.84 | $17.23 | 131,200 |
| 12/23/2025 | $15.91 | $17.17 | $15.90 | $16.83 | 192,546 |
| 12/22/2025 | $15.40 | $16.20 | $15.31 | $15.65 | 206,500 |
| 12/19/2025 | $15.41 | $15.79 | $14.51 | $15.22 | 294,542 |
| 12/18/2025 | $14.74 | $15.91 | $14.62 | $15.41 | 141,234 |
| 12/17/2025 | $15.50 | $15.90 | $14.71 | $14.77 | 164,724 |
| 12/16/2025 | $14.32 | $15.48 | $14.32 | $15.41 | 152,950 |
| 12/15/2025 | $15.73 | $15.80 | $14.17 | $14.38 | 218,613 |
| 12/12/2025 | $15.43 | $16.34 | $15.12 | $15.57 | 160,900 |
| 12/11/2025 | $16.00 | $16.25 | $15.11 | $15.22 | 270,722 |
| 12/10/2025 | $15.73 | $16.25 | $15.33 | $16.00 | 133,658 |
| 12/9/2025 | $16.01 | $16.40 | $15.12 | $15.76 | 236,420 |
| 12/8/2025 | $14.90 | $16.68 | $14.90 | $15.92 | 284,500 |
| 12/5/2025 | $15.20 | $15.27 | $14.58 | $14.76 | 182,766 |
| 12/4/2025 | $14.15 | $15.62 | $14.14 | $15.13 | 287,815 |
| 12/3/2025 | $12.71 | $14.41 | $12.71 | $14.14 | 231,964 |
| 12/2/2025 | $13.11 | $13.90 | $12.64 | $12.66 | 224,537 |
| 12/1/2025 | $14.59 | $15.23 | $12.95 | $13.04 | 510,330 |
| 11/28/2025 | $11.69 | $13.29 | $11.68 | $13.17 | 297,424 |
| 11/26/2025 | $11.31 | $11.67 | $10.78 | $11.12 | 331,043 |
| 11/25/2025 | $11.70 | $12.22 | $10.81 | $11.12 | 478,149 |
| 11/24/2025 | $12.73 | $13.80 | $11.58 | $11.60 | 542,930 |
| 11/21/2025 | $16.00 | $16.07 | $12.76 | $12.81 | 952,300 |
| 11/20/2025 | $18.80 | $19.47 | $16.71 | $17.28 | 334,300 |
| 11/19/2025 | $22.41 | $22.68 | $18.36 | $18.91 | 319,212 |
| 11/18/2025 | $22.49 | $23.21 | $21.84 | $22.68 | 184,430 |
| 11/17/2025 | $24.22 | $24.38 | $22.21 | $22.90 | 201,641 |
| 11/14/2025 | $22.75 | $25.00 | $22.75 | $24.21 | 169,003 |
| 11/13/2025 | $26.76 | $27.21 | $23.83 | $24.18 | 191,836 |
| 11/12/2025 | $28.25 | $28.77 | $26.20 | $26.57 | 166,122 |
| 11/11/2025 | $28.00 | $28.59 | $27.23 | $28.41 | 146,500 |
| 11/10/2025 | $26.76 | $28.00 | $26.72 | $27.76 | 170,227 |
| 11/7/2025 | $25.67 | $26.53 | $24.01 | $25.99 | 192,136 |
| 11/6/2025 | $26.44 | $27.55 | $25.97 | $26.12 | 122,817 |
| 11/5/2025 | $25.26 | $26.60 | $25.07 | $26.25 | 152,120 |
| 11/4/2025 | $25.27 | $26.58 | $24.60 | $25.99 | 225,139 |