5 DAY PERFORMANCE
+124.84%
1 MONTH PERFORMANCE
+109.82%
3 MONTH PERFORMANCE
+42.97%
6 MONTH PERFORMANCE
+19.60%
YEAR-TO-DATE PERFORMANCE
-36.84%
1 YEAR PERFORMANCE
-52.85%
Geospace Technologies Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $4.60 | $4.68 (1.74%) | $4.68 | $4.60 | 51.25 K | $60.54 M |
| 10/08/2026 | $4.65 | $4.62 (-0.65%) | $4.71 | $4.58 | 87.90 K | $59.76 M |
| 10/07/2026 | $4.60 | $4.69 (1.96%) | $4.74 | $4.60 | 69.60 K | $60.66 M |
| 10/06/2026 | $4.71 | $4.69 (-0.42%) | $4.77 | $4.66 | 84.74 K | $60.66 M |
| 10/05/2026 | $4.68 | $4.75 (1.5%) | $4.84 | $4.68 | 202.30 K | $61.44 M |
| 10/02/2026 | $4.77 | $4.80 (0.63%) | $4.84 | $4.72 | 80.78 K | $62.09 M |
| 10/01/2026 | $4.90 | $4.77 (-2.65%) | $4.90 | $4.71 | 71.65 K | $61.70 M |
| 09/30/2026 | $4.81 | $4.89 (1.66%) | $4.94 | $4.78 | 88.21 K | $63.25 M |
| 09/29/2026 | $5.05 | $4.85 (-3.96%) | $5.05 | $4.80 | 66.40 K | $62.73 M |
| 09/28/2026 | $4.92 | $4.89 (-0.61%) | $5.01 | $4.86 | 85.60 K | $63.25 M |
| 09/25/2026 | $4.99 | $4.99 (0%) | $5.08 | $4.95 | 56.24 K | $64.55 M |
| 09/24/2026 | $5.13 | $5.02 (-2.14%) | $5.15 | $4.96 | 97.97 K | $64.93 M |
| 09/23/2026 | $5.40 | $5.14 (-4.81%) | $5.40 | $5.13 | 92.65 K | $66.49 M |
| 09/22/2026 | $5.22 | $5.34 (2.3%) | $5.39 | $5.20 | 127.15 K | $69.07 M |
| 09/21/2026 | $5.18 | $5.22 (0.77%) | $5.34 | $5.08 | 90.54 K | $67.52 M |
| 09/18/2026 | $5.06 | $5.10 (0.79%) | $5.12 | $4.96 | 69.77 K | $65.97 M |
| 09/17/2026 | $5.05 | $5.03 (-0.4%) | $5.23 | $5.01 | 116.85 K | $65.06 M |
| 09/16/2026 | $5.10 | $5.01 (-1.76%) | $5.20 | $4.95 | 78.30 K | $64.80 M |
| 09/15/2026 | $5.05 | $5.10 (0.99%) | $5.15 | $5.04 | 46.50 K | $65.97 M |
| 09/14/2026 | $5.09 | $5.07 (-0.39%) | $5.19 | $5.04 | 79.73 K | $65.58 M |
| 09/11/2026 | $5.12 | $5.10 (-0.39%) | $5.30 | $5.10 | 47.80 K | $65.97 M |
| 09/10/2026 | $5.12 | $5.09 (-0.59%) | $5.19 | $5.05 | 52.20 K | $65.84 M |
| 09/09/2026 | $5.27 | $5.18 (-1.71%) | $5.40 | $5.16 | 35.54 K | $67.00 M |
| 09/08/2026 | $5.36 | $5.31 (-0.93%) | $5.46 | $5.30 | 45.50 K | $68.68 M |
| 09/04/2026 | $5.16 | $5.38 (4.26%) | $5.40 | $5.16 | 51.60 K | $69.59 M |
| 09/03/2026 | $5.13 | $5.16 (0.58%) | $5.25 | $5.11 | 59.83 K | $66.74 M |
| 09/02/2026 | $5.14 | $5.13 (-0.19%) | $5.25 | $5.11 | 60.09 K | $66.36 M |
| 09/01/2026 | $5.18 | $5.19 (0.19%) | $5.27 | $5.07 | 73.79 K | $67.13 M |
| 08/31/2026 | $5.53 | $5.27 (-4.7%) | $5.53 | $5.18 | 82.23 K | $68.17 M |
| 08/28/2026 | $5.37 | $5.28 (-1.68%) | $5.43 | $5.16 | 76.50 K | $68.30 M |
| 08/27/2026 | $5.18 | $5.23 (0.97%) | $5.30 | $5.15 | 79.20 K | $67.65 M |
| 08/26/2026 | $5.50 | $5.19 (-5.64%) | $5.59 | $5.14 | 84.20 K | $67.13 M |
| 08/25/2026 | $5.36 | $5.59 (4.29%) | $5.78 | $5.34 | 188.79 K | $72.31 M |
| 08/24/2026 | $5.42 | $5.37 (-0.92%) | $5.46 | $5.26 | 82.77 K | $69.46 M |
| 08/21/2026 | $5.40 | $5.51 (2.04%) | $5.55 | $5.36 | 98.19 K | $71.27 M |
| 08/20/2026 | $5.52 | $5.37 (-2.72%) | $5.66 | $5.27 | 113.66 K | $69.46 M |
| 08/19/2026 | $6.00 | $5.53 (-7.83%) | $6.07 | $5.50 | 104.62 K | $71.53 M |
| 08/18/2026 | $5.74 | $5.95 (3.66%) | $5.97 | $5.61 | 91.60 K | $76.96 M |
| 08/17/2026 | $5.64 | $5.77 (2.3%) | $5.94 | $5.53 | 184.35 K | $74.63 M |
| 08/14/2026 | $5.15 | $5.60 (8.74%) | $5.69 | $5.14 | 167.67 K | $72.44 M |
| 08/13/2026 | $5.15 | $5.14 (-0.19%) | $5.24 | $5.05 | 206.85 K | $66.49 M |
| 08/12/2026 | $5.34 | $5.25 (-1.69%) | $5.41 | $5.10 | 290.05 K | $67.91 M |
| 08/11/2026 | $5.69 | $5.35 (-5.98%) | $5.69 | $5.27 | 327.51 K | $69.20 M |
| 08/10/2026 | $5.67 | $5.63 (-0.71%) | $5.95 | $5.59 | 429.42 K | $72.82 M |
| 08/07/2026 | $6.58 | $5.85 (-11.09%) | $6.77 | $5.50 | 439.10 K | $75.67 M |
| 08/06/2026 | $7.26 | $6.82 (-6.06%) | $7.31 | $6.73 | 124.10 K | $88.22 M |
| 08/05/2026 | $7.35 | $7.35 (0%) | $7.40 | $7.10 | 73.31 K | $95.07 M |
| 08/04/2026 | $7.32 | $7.31 (-0.14%) | $7.62 | $7.30 | 89.81 K | $94.55 M |
| 08/03/2026 | $7.22 | $7.52 (4.16%) | $7.56 | $7.21 | 51.74 K | $97.27 M |
| 07/31/2026 | $7.41 | $7.31 (-1.35%) | $7.41 | $6.88 | 62.80 K | $94.16 M |
| 07/30/2026 | $6.51 | $7.20 (10.6%) | $7.22 | $6.51 | 69.76 K | $92.75 M |
| 07/29/2026 | $6.70 | $6.49 (-3.13%) | $6.83 | $6.33 | 173.77 K | $83.60 M |
| 07/28/2026 | $6.96 | $6.83 (-1.87%) | $7.06 | $6.68 | 89.09 K | $87.98 M |
| 07/27/2026 | $7.05 | $6.96 (-1.28%) | $7.32 | $6.92 | 67.00 K | $89.66 M |
| 07/24/2026 | $7.12 | $7.08 (-0.56%) | $7.45 | $7.02 | 60.60 K | $91.20 M |
| 07/23/2026 | $7.19 | $7.12 (-0.97%) | $7.39 | $6.89 | 50.04 K | $91.72 M |
| 07/22/2026 | $7.18 | $7.10 (-1.11%) | $7.45 | $7.01 | 89.35 K | $91.46 M |
| 07/21/2026 | $6.94 | $7.10 (2.31%) | $7.20 | $6.90 | 99.33 K | $91.46 M |
| 07/20/2026 | $6.88 | $6.81 (-1.02%) | $7.20 | $6.75 | 78.40 K | $87.72 M |
| 07/17/2026 | $6.64 | $6.80 (2.41%) | $6.80 | $6.48 | 69.84 K | $87.59 M |
| 07/16/2026 | $6.99 | $6.78 (-3%) | $7.12 | $6.68 | 89.50 K | $87.34 M |
| 07/15/2026 | $7.26 | $7.03 (-3.17%) | $7.58 | $6.97 | 79.47 K | $90.56 M |
| 07/14/2026 | $7.19 | $7.29 (1.39%) | $7.46 | $7.10 | 92.14 K | $93.91 M |
| 07/13/2026 | $7.60 | $7.19 (-5.39%) | $8.00 | $7.14 | 148.60 K | $92.62 M |
| 07/10/2026 | $7.25 | $7.47 (3.03%) | $7.65 | $7.15 | 183.00 K | $96.23 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.
