Geospace Technologies Corporation (GEOS) Historical Stock Data
6.68 ↑0.13 (1.98%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GEOS is down -0.02% 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 |
|---|---|---|---|---|---|---|
| 2025-05-02 | 6.62 | 6.68 | ↑$0.06 (0.91%) | 6.40 | 6.75 | 20.16K |
| 2025-05-01 | 6.40 | 6.55 | ↑$0.15 (2.34%) | 6.33 | 6.66 | 56.05K |
| 2025-04-30 | 6.26 | 6.44 | ↑$0.18 (2.88%) | 6.12 | 6.58 | 58.19K |
| 2025-04-29 | 6.10 | 6.42 | ↑$0.32 (5.25%) | 6.08 | 6.51 | 38.71K |
| 2025-04-28 | 6.25 | 6.12 | ↓$0.13 (-2.08%) | 6.00 | 6.43 | 45.30K |
| 2025-04-25 | 6.05 | 6.27 | ↑$0.22 (3.64%) | 6.05 | 6.40 | 107.67K |
| 2025-04-24 | 6.09 | 6.15 | ↑$0.06 (0.99%) | 6.00 | 6.20 | 41.31K |
| 2025-04-23 | 6.23 | 6.01 | ↓$0.22 (-3.53%) | 5.93 | 6.29 | 51.64K |
| 2025-04-22 | 5.99 | 6.09 | ↑$0.10 (1.67%) | 5.85 | 6.24 | 52.90K |
| 2025-04-21 | 6.07 | 5.95 | ↓$0.12 (-1.98%) | 5.84 | 6.18 | 49.44K |
| 2025-04-17 | 6.11 | 6.14 | ↑$0.03 (0.49%) | 6.02 | 6.37 | 58.39K |
| 2025-04-16 | 6.09 | 6.06 | ↓$0.03 (-0.49%) | 5.97 | 6.20 | 42.70K |
| 2025-04-15 | 6.11 | 6.09 | ↓$0.02 (-0.33%) | 5.99 | 6.26 | 60.97K |
| 2025-04-14 | 6.31 | 6.11 | ↓$0.20 (-3.17%) | 5.94 | 6.35 | 69.16K |
| 2025-04-11 | 5.84 | 6.25 | ↑$0.41 (7.02%) | 5.84 | 6.36 | 45.15K |
| 2025-04-10 | 6.46 | 6.09 | ↓$0.37 (-5.73%) | 5.94 | 6.52 | 49.26K |
| 2025-04-09 | 5.87 | 6.61 | ↑$0.74 (12.61%) | 5.77 | 6.82 | 74.05K |
| 2025-04-08 | 6.63 | 6.01 | ↓$0.62 (-9.35%) | 5.93 | 6.69 | 71.68K |
| 2025-04-07 | 6.60 | 6.33 | ↓$0.27 (-4.09%) | 6.06 | 6.80 | 58.96K |
| 2025-04-04 | 6.66 | 6.47 | ↓$0.19 (-2.85%) | 6.21 | 6.77 | 83.75K |
| 2025-04-03 | 7.35 | 6.94 | ↓$0.41 (-5.58%) | 6.83 | 7.35 | 85.63K |
| 2025-04-02 | 7.20 | 7.51 | ↑$0.31 (4.31%) | 7.20 | 7.51 | 51.06K |
| 2025-04-01 | 7.20 | 7.26 | ↑$0.06 (0.83%) | 7.10 | 7.45 | 41.51K |
| 2025-03-31 | 7.16 | 7.21 | ↑$0.05 (0.70%) | 7.02 | 7.31 | 63.16K |
| 2025-03-28 | 7.35 | 7.24 | ↓$0.11 (-1.50%) | 7.10 | 7.35 | 43.41K |
| 2025-03-27 | 7.55 | 7.39 | ↓$0.16 (-2.12%) | 7.30 | 7.63 | 47.51K |
| 2025-03-26 | 7.57 | 7.49 | ↓$0.08 (-1.06%) | 7.45 | 7.87 | 43.77K |
| 2025-03-25 | 7.55 | 7.52 | ↓$0.03 (-0.40%) | 7.44 | 7.65 | 39.91K |
| 2025-03-24 | 7.51 | 7.51 | ↑$0.00 (0.00%) | 7.37 | 7.58 | 49.56K |
| 2025-03-21 | 7.41 | 7.42 | ↑$0.01 (0.13%) | 7.39 | 7.59 | 67.59K |
Create an account or log in to view more rows.
$GEOS recovery hasn’t even started yet.. imo
$GEOS This is how I feel everyday holding this gem.
$GEOS i need more
$GEOS day trade is ok to buy here but sell later
$GEOS what a horse shit show!
$GEOS a comeback is always more fun than an all out win!!!!
$GEOS let’s buy NOW!!!
$GEOS Starting a small position
$GEOS Bull flag forming?
$GEOS Market is down
No worries