5 DAY PERFORMANCE
+33.07%
1 MONTH PERFORMANCE
+20.34%
3 MONTH PERFORMANCE
-3.96%
6 MONTH PERFORMANCE
-1.19%
YEAR-TO-DATE PERFORMANCE
-0.80%
1 YEAR PERFORMANCE
-16.54%
Geospace Technologies Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $7.43 | $7.35 (-1.08%) | $7.78 | $7.32 | 34,737 | $93.74 M |
| 03/11/2025 | $7.33 | $7.39 (0.82%) | $7.50 | $7.20 | 41,217 | $94.25 M |
| 03/10/2025 | $7.47 | $7.25 (-2.95%) | $7.47 | $7.20 | 67,744 | $92.46 M |
| 03/07/2025 | $7.50 | $7.47 (-0.4%) | $7.56 | $7.30 | 55,326 | $95.27 M |
| 03/06/2025 | $7.33 | $7.43 (1.36%) | $7.50 | $7.29 | 71,249 | $94.76 M |
| 03/05/2025 | $7.45 | $7.39 (-0.81%) | $7.56 | $7.35 | 72,100 | $94.25 M |
| 03/04/2025 | $7.65 | $7.47 (-2.35%) | $7.66 | $7.45 | 124,800 | $95.27 M |
| 03/03/2025 | $8.15 | $7.75 (-4.91%) | $8.19 | $7.70 | 68,429 | $98.84 M |
| 02/28/2025 | $8.00 | $8.08 (1%) | $8.16 | $7.95 | 44,400 | $103.05 M |
| 02/27/2025 | $8.26 | $8.00 (-3.15%) | $8.49 | $8.00 | 46,000 | $102.03 M |
| 02/26/2025 | $8.29 | $8.27 (-0.24%) | $8.37 | $8.00 | 87,000 | $105.47 M |
| 02/25/2025 | $8.42 | $8.29 (-1.54%) | $8.71 | $8.26 | 65,505 | $105.73 M |
| 02/24/2025 | $8.39 | $8.40 (0.12%) | $8.66 | $8.21 | 96,633 | $107.13 M |
| 02/21/2025 | $8.78 | $8.35 (-4.9%) | $8.83 | $8.35 | 108,939 | $106.49 M |
| 02/20/2025 | $8.85 | $8.70 (-1.69%) | $8.85 | $8.47 | 44,837 | $110.95 M |
| 02/19/2025 | $9.22 | $8.91 (-3.36%) | $9.28 | $8.79 | 54,700 | $113.63 M |
| 02/18/2025 | $9.11 | $9.23 (1.32%) | $9.68 | $9.11 | 109,939 | $117.71 M |
| 02/14/2025 | $9.66 | $9.12 (-5.59%) | $9.66 | $9.05 | 52,720 | $116.31 M |
| 02/13/2025 | $8.44 | $9.54 (13.03%) | $9.54 | $8.33 | 116,525 | $121.67 M |
| 02/12/2025 | $8.34 | $8.26 (-0.96%) | $8.39 | $8.03 | 93,608 | $105.34 M |
| 02/11/2025 | $8.66 | $8.39 (-3.12%) | $9.01 | $8.31 | 87,949 | $107.00 M |
| 02/10/2025 | $8.55 | $8.59 (0.47%) | $8.76 | $8.55 | 101,700 | $109.55 M |
| 02/07/2025 | $8.74 | $8.59 (-1.72%) | $8.87 | $8.42 | 92,100 | $109.55 M |
| 02/06/2025 | $9.35 | $8.73 (-6.63%) | $9.44 | $8.53 | 187,613 | $111.34 M |
| 02/05/2025 | $9.51 | $8.94 (-5.99%) | $9.66 | $8.83 | 89,002 | $114.02 M |
| 02/04/2025 | $9.02 | $9.45 (4.77%) | $9.45 | $8.80 | 47,442 | $120.52 M |
| 02/03/2025 | $9.09 | $8.92 (-1.87%) | $9.24 | $8.74 | 46,800 | $113.76 M |
| 01/31/2025 | $9.49 | $9.09 (-4.21%) | $9.49 | $9.08 | 39,346 | $116.33 M |
| 01/30/2025 | $9.38 | $9.33 (-0.53%) | $9.64 | $9.17 | 61,400 | $119.40 M |
| 01/29/2025 | $9.21 | $9.34 (1.41%) | $9.42 | $9.12 | 31,200 | $119.53 M |
| 01/28/2025 | $9.28 | $9.28 (0%) | $9.48 | $9.12 | 34,902 | $118.76 M |
| 01/27/2025 | $9.70 | $9.25 (-4.64%) | $9.75 | $9.14 | 43,930 | $118.38 M |
| 01/24/2025 | $9.58 | $9.60 (0.21%) | $9.87 | $9.41 | 29,935 | $122.86 M |
| 01/23/2025 | $9.46 | $9.63 (1.8%) | $9.72 | $9.43 | 43,500 | $123.24 M |
| 01/22/2025 | $9.85 | $9.45 (-4.06%) | $9.85 | $9.42 | 41,300 | $120.94 M |
| 01/21/2025 | $9.81 | $9.84 (0.31%) | $10.08 | $9.60 | 81,700 | $125.93 M |
| 01/17/2025 | $9.99 | $9.74 (-2.5%) | $10.09 | $9.60 | 30,228 | $124.65 M |
| 01/16/2025 | $10.25 | $9.91 (-3.32%) | $10.25 | $9.89 | 39,148 | $126.82 M |
| 01/15/2025 | $10.11 | $10.14 (0.3%) | $10.28 | $9.95 | 44,148 | $129.77 M |
| 01/14/2025 | $10.00 | $10.05 (0.5%) | $10.11 | $9.94 | 30,900 | $128.62 M |
| 01/13/2025 | $9.88 | $9.88 (0%) | $9.96 | $9.77 | 46,500 | $126.44 M |
| 01/10/2025 | $9.91 | $9.78 (-1.31%) | $9.95 | $9.76 | 33,142 | $125.16 M |
| 01/08/2025 | $9.88 | $9.93 (0.51%) | $10.04 | $9.80 | 36,100 | $127.08 M |
| 01/07/2025 | $9.87 | $9.97 (1.01%) | $10.09 | $9.85 | 51,721 | $127.59 M |
| 01/06/2025 | $10.26 | $9.94 (-3.12%) | $10.26 | $9.85 | 66,300 | $127.21 M |
| 01/03/2025 | $10.20 | $10.11 (-0.88%) | $10.46 | $10.05 | 38,900 | $129.38 M |
| 01/02/2025 | $10.20 | $10.06 (-1.37%) | $10.46 | $9.97 | 39,600 | $128.74 M |
| 12/31/2024 | $10.12 | $10.02 (-0.99%) | $10.47 | $9.99 | 54,929 | $128.23 M |
| 12/30/2024 | $10.11 | $10.13 (0.2%) | $10.23 | $9.99 | 32,730 | $129.64 M |
| 12/27/2024 | $10.26 | $10.09 (-1.66%) | $10.40 | $10.00 | 41,500 | $129.13 M |
| 12/26/2024 | $10.19 | $10.33 (1.37%) | $10.50 | $10.12 | 37,214 | $132.20 M |
| 12/24/2024 | $10.23 | $10.17 (-0.59%) | $10.31 | $9.95 | 24,726 | $130.15 M |
| 12/23/2024 | $9.95 | $10.01 (0.6%) | $10.23 | $9.95 | 34,000 | $128.10 M |
| 12/20/2024 | $9.79 | $9.97 (1.84%) | $10.35 | $9.79 | 92,300 | $127.59 M |
| 12/19/2024 | $9.84 | $9.88 (0.41%) | $10.30 | $9.79 | 45,900 | $126.44 M |
| 12/18/2024 | $10.20 | $9.70 (-4.9%) | $10.67 | $9.68 | 53,525 | $124.14 M |
| 12/17/2024 | $10.14 | $10.23 (0.89%) | $10.44 | $10.02 | 57,300 | $130.92 M |
| 12/16/2024 | $10.09 | $10.35 (2.58%) | $10.53 | $9.88 | 48,000 | $132.46 M |
| 12/13/2024 | $10.36 | $10.04 (-3.09%) | $10.47 | $9.93 | 50,800 | $128.49 M |
| 12/12/2024 | $10.50 | $10.35 (-1.43%) | $10.77 | $10.25 | 34,630 | $132.46 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.
