Geospace Technologies Corporation (GEOS) Historical Stock Data
6.06 ↓0.03 (-0.49%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GEOS is down -0.44% a day on average. There have been 12 days where Geospace Technologies Corporation closed green and 18 days where GEOS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-03-20 | 7.55 | 7.46 | ↓$0.09 (-1.19%) | 7.44 | 7.65 | 30.05K |
| 2025-03-19 | 7.34 | 7.51 | ↑$0.17 (2.32%) | 7.20 | 7.58 | 72.06K |
| 2025-03-18 | 7.39 | 7.36 | ↓$0.03 (-0.41%) | 7.24 | 7.40 | 63.41K |
| 2025-03-17 | 7.57 | 7.39 | ↓$0.18 (-2.38%) | 7.31 | 7.65 | 68.79K |
| 2025-03-14 | 7.47 | 7.57 | ↑$0.10 (1.34%) | 7.25 | 7.63 | 104.98K |
| 2025-03-13 | 7.32 | 7.36 | ↑$0.04 (0.55%) | 7.22 | 7.65 | 66.72K |
| 2025-03-12 | 7.43 | 7.35 | ↓$0.08 (-1.08%) | 7.32 | 7.78 | 34.74K |
| 2025-03-11 | 7.33 | 7.39 | ↑$0.06 (0.82%) | 7.20 | 7.50 | 41.22K |
| 2025-03-10 | 7.47 | 7.25 | ↓$0.22 (-2.95%) | 7.20 | 7.47 | 67.74K |
| 2025-03-07 | 7.50 | 7.47 | ↓$0.03 (-0.40%) | 7.30 | 7.56 | 55.33K |
| 2025-03-06 | 7.33 | 7.43 | ↑$0.10 (1.36%) | 7.29 | 7.50 | 71.25K |
Create an account or log in to view more rows.
$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
$GEOS cup and handle forming