5 DAY PERFORMANCE
+54.90%
1 MONTH PERFORMANCE
-24.55%
3 MONTH PERFORMANCE
+8.76%
6 MONTH PERFORMANCE
+194.89%
YEAR-TO-DATE PERFORMANCE
+95.71%
1 YEAR PERFORMANCE
+85.53%
Geospace Technologies Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $15.20 | $14.76 (-2.89%) | $15.27 | $14.58 | 182.77 K | $189.23 M |
| 12/04/2025 | $14.15 | $15.13 (6.93%) | $15.62 | $14.14 | 287.82 K | $193.97 M |
| 12/03/2025 | $12.71 | $14.14 (11.25%) | $14.41 | $12.71 | 231.96 K | $181.28 M |
| 12/02/2025 | $13.11 | $12.66 (-3.43%) | $13.90 | $12.64 | 224.54 K | $162.31 M |
| 12/01/2025 | $14.59 | $13.04 (-10.62%) | $15.23 | $12.95 | 510.33 K | $167.18 M |
| 11/28/2025 | $11.69 | $13.17 (12.66%) | $13.29 | $11.68 | 297.42 K | $168.84 M |
| 11/26/2025 | $11.31 | $11.12 (-1.68%) | $11.67 | $10.78 | 331.04 K | $142.56 M |
| 11/25/2025 | $11.70 | $11.12 (-4.96%) | $12.22 | $10.81 | 478.15 K | $142.56 M |
| 11/24/2025 | $12.73 | $11.60 (-8.88%) | $13.80 | $11.58 | 542.93 K | $148.72 M |
| 11/21/2025 | $16.00 | $12.81 (-19.94%) | $16.07 | $12.76 | 952.30 K | $164.23 M |
| 11/20/2025 | $18.80 | $17.28 (-8.09%) | $19.47 | $16.71 | 334.30 K | $221.54 M |
| 11/19/2025 | $22.41 | $18.91 (-15.62%) | $22.68 | $18.36 | 319.21 K | $242.43 M |
| 11/18/2025 | $22.49 | $22.68 (0.84%) | $23.21 | $21.84 | 184.43 K | $290.77 M |
| 11/17/2025 | $24.22 | $22.90 (-5.45%) | $24.38 | $22.21 | 201.64 K | $293.59 M |
| 11/14/2025 | $22.75 | $24.21 (6.42%) | $25.00 | $22.75 | 169.00 K | $310.02 M |
| 11/13/2025 | $26.76 | $24.18 (-9.64%) | $27.21 | $23.83 | 191.84 K | $309.63 M |
| 11/12/2025 | $28.25 | $26.57 (-5.95%) | $28.77 | $26.20 | 166.12 K | $340.24 M |
| 11/11/2025 | $28.00 | $28.41 (1.46%) | $28.59 | $27.23 | 146.50 K | $363.80 M |
| 11/10/2025 | $26.76 | $27.76 (3.74%) | $28.00 | $26.72 | 170.23 K | $355.48 M |
| 11/07/2025 | $25.67 | $25.99 (1.25%) | $26.53 | $24.01 | 192.14 K | $332.81 M |
| 11/06/2025 | $26.44 | $26.12 (-1.21%) | $27.55 | $25.97 | 122.82 K | $334.48 M |
| 11/05/2025 | $25.26 | $26.25 (3.92%) | $26.60 | $25.07 | 152.12 K | $336.14 M |
| 11/04/2025 | $25.27 | $25.99 (2.85%) | $26.58 | $24.60 | 225.14 K | $332.81 M |
| 11/03/2025 | $25.30 | $26.15 (3.36%) | $26.75 | $24.64 | 189.89 K | $334.86 M |
| 10/31/2025 | $25.08 | $25.34 (1.04%) | $25.91 | $24.66 | 128.07 K | $324.49 M |
| 10/30/2025 | $25.15 | $25.44 (1.15%) | $25.98 | $24.78 | 125.60 K | $325.77 M |
| 10/29/2025 | $27.63 | $25.16 (-8.94%) | $27.69 | $24.80 | 326.98 K | $322.18 M |
| 10/28/2025 | $27.20 | $27.74 (1.99%) | $28.31 | $26.75 | 224.17 K | $355.22 M |
| 10/27/2025 | $26.80 | $27.28 (1.79%) | $29.89 | $26.75 | 641.74 K | $349.33 M |
| 10/24/2025 | $26.60 | $25.92 (-2.56%) | $26.94 | $24.91 | 261.65 K | $331.92 M |
| 10/23/2025 | $25.01 | $26.30 (5.16%) | $27.49 | $25.00 | 518.20 K | $336.78 M |
| 10/22/2025 | $23.93 | $24.59 (2.76%) | $27.25 | $23.48 | 792.70 K | $314.89 M |
| 10/21/2025 | $22.96 | $23.92 (4.18%) | $24.05 | $22.75 | 256.70 K | $306.31 M |
| 10/20/2025 | $20.72 | $22.58 (8.98%) | $22.70 | $20.61 | 210.77 K | $289.15 M |
| 10/17/2025 | $21.00 | $20.22 (-3.71%) | $21.00 | $19.42 | 219.60 K | $258.93 M |
| 10/16/2025 | $23.90 | $21.34 (-10.71%) | $24.24 | $21.14 | 142.86 K | $273.27 M |
| 10/15/2025 | $23.80 | $23.90 (0.42%) | $24.28 | $23.24 | 146.94 K | $306.05 M |
| 10/14/2025 | $23.08 | $23.43 (1.52%) | $24.18 | $22.42 | 159.30 K | $300.03 M |
| 10/13/2025 | $23.33 | $23.76 (1.84%) | $24.20 | $23.02 | 177.24 K | $304.26 M |
| 10/10/2025 | $23.60 | $22.65 (-4.03%) | $24.00 | $22.33 | 171.70 K | $290.04 M |
| 10/09/2025 | $23.21 | $23.60 (1.68%) | $23.72 | $21.70 | 193.44 K | $302.21 M |
| 10/08/2025 | $22.79 | $23.06 (1.18%) | $23.20 | $22.24 | 249.43 K | $295.29 M |
| 10/07/2025 | $22.61 | $22.30 (-1.37%) | $22.64 | $20.70 | 253.61 K | $285.56 M |
| 10/06/2025 | $19.95 | $21.93 (9.92%) | $22.35 | $19.70 | 259.12 K | $280.82 M |
| 10/03/2025 | $20.33 | $19.61 (-3.54%) | $21.27 | $19.33 | 191.01 K | $251.11 M |
| 10/02/2025 | $20.44 | $19.88 (-2.74%) | $20.83 | $19.32 | 174.91 K | $254.57 M |
| 10/01/2025 | $19.15 | $20.07 (4.8%) | $20.98 | $18.80 | 197.71 K | $257.00 M |
| 09/30/2025 | $19.07 | $18.96 (-0.58%) | $19.15 | $18.56 | 70.83 K | $242.79 M |
| 09/29/2025 | $19.29 | $19.16 (-0.67%) | $19.35 | $18.56 | 158.55 K | $245.35 M |
| 09/26/2025 | $19.92 | $19.09 (-4.17%) | $20.03 | $18.58 | 140.16 K | $244.46 M |
| 09/25/2025 | $20.00 | $19.97 (-0.15%) | $20.99 | $19.58 | 168.08 K | $255.72 M |
| 09/24/2025 | $21.57 | $20.42 (-5.33%) | $21.90 | $20.39 | 171.40 K | $261.49 M |
| 09/23/2025 | $20.61 | $21.35 (3.59%) | $21.50 | $20.30 | 290.04 K | $273.40 M |
| 09/22/2025 | $19.97 | $20.49 (2.6%) | $20.90 | $19.82 | 334.40 K | $262.38 M |
| 09/19/2025 | $19.10 | $19.49 (2.04%) | $19.54 | $18.72 | 168.22 K | $249.58 M |
| 09/18/2025 | $18.48 | $19.06 (3.14%) | $19.26 | $18.48 | 135.22 K | $244.07 M |
| 09/17/2025 | $17.85 | $18.40 (3.08%) | $18.59 | $17.64 | 132.20 K | $235.62 M |
| 09/16/2025 | $17.42 | $17.79 (2.12%) | $17.84 | $17.13 | 64.83 K | $227.81 M |
| 09/15/2025 | $16.50 | $17.20 (4.24%) | $17.41 | $16.46 | 112.52 K | $220.25 M |
| 09/12/2025 | $16.50 | $16.29 (-1.27%) | $16.61 | $16.10 | 83.52 K | $208.60 M |
| 09/11/2025 | $16.64 | $16.57 (-0.42%) | $17.29 | $16.50 | 107.21 K | $212.19 M |
| 09/10/2025 | $16.00 | $16.47 (2.94%) | $16.47 | $15.37 | 195.05 K | $210.91 M |
| 09/09/2025 | $16.55 | $16.19 (-2.18%) | $16.90 | $16.06 | 125.30 K | $207.32 M |
| 09/08/2025 | $18.27 | $16.73 (-8.43%) | $18.48 | $16.64 | 149.00 K | $214.23 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
