5 DAY PERFORMANCE
-6.92%
1 MONTH PERFORMANCE
+83.87%
3 MONTH PERFORMANCE
+102.40%
6 MONTH PERFORMANCE
+28.04%
YEAR-TO-DATE PERFORMANCE
+26.25%
1 YEAR PERFORMANCE
+34.43%
Geospace Technologies Corporation Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
07/11/2025 | $12.49 | $12.65 (1.28%) | $12.85 | $11.92 | 163.90 K | $161.83 M |
07/10/2025 | $12.74 | $12.56 (-1.41%) | $12.88 | $12.00 | 146.30 K | $160.68 M |
07/09/2025 | $13.59 | $12.77 (-6.03%) | $13.66 | $12.60 | 104.59 K | $163.36 M |
07/08/2025 | $13.57 | $13.59 (0.15%) | $13.66 | $13.10 | 105.90 K | $173.85 M |
07/07/2025 | $13.97 | $13.67 (-2.15%) | $14.38 | $13.12 | 149.72 K | $174.88 M |
07/03/2025 | $13.30 | $14.03 (5.49%) | $14.10 | $13.30 | 93.70 K | $179.48 M |
07/02/2025 | $13.52 | $13.38 (-1.04%) | $13.65 | $12.80 | 171.93 K | $171.17 M |
07/01/2025 | $13.95 | $13.65 (-2.15%) | $14.30 | $13.05 | 189.93 K | $174.62 M |
06/30/2025 | $15.80 | $14.26 (-9.75%) | $15.99 | $13.61 | 418.73 K | $182.43 M |
06/27/2025 | $15.98 | $15.89 (-0.56%) | $17.21 | $15.78 | 1.66 M | $203.28 M |
06/26/2025 | $16.05 | $15.93 (-0.75%) | $16.16 | $15.31 | 260.50 K | $203.79 M |
06/25/2025 | $17.62 | $15.70 (-10.9%) | $18.00 | $15.34 | 482.20 K | $200.85 M |
06/24/2025 | $18.55 | $16.85 (-9.16%) | $18.99 | $15.61 | 1.44 M | $215.56 M |
06/23/2025 | $13.98 | $18.40 (31.62%) | $18.50 | $13.30 | 3.32 M | $235.39 M |
06/20/2025 | $8.68 | $11.49 (32.37%) | $11.96 | $8.62 | 535.60 K | $146.99 M |
06/18/2025 | $9.41 | $8.51 (-9.56%) | $9.50 | $8.50 | 155.55 K | $108.87 M |
06/17/2025 | $8.08 | $9.40 (16.34%) | $9.50 | $7.66 | 522.87 K | $120.25 M |
06/16/2025 | $7.02 | $6.89 (-1.85%) | $7.08 | $6.77 | 72.10 K | $88.14 M |
06/13/2025 | $6.63 | $6.88 (3.77%) | $6.94 | $6.57 | 57.62 K | $88.01 M |
06/12/2025 | $6.61 | $6.63 (0.3%) | $6.78 | $6.52 | 40.92 K | $84.82 M |
06/11/2025 | $6.97 | $6.69 (-4.02%) | $6.97 | $6.65 | 45.82 K | $85.58 M |
06/10/2025 | $6.90 | $6.92 (0.29%) | $6.95 | $6.81 | 44.10 K | $88.53 M |
06/09/2025 | $6.69 | $6.85 (2.39%) | $6.91 | $6.64 | 62.75 K | $87.63 M |
06/06/2025 | $6.60 | $6.65 (0.76%) | $6.66 | $6.44 | 48.50 K | $85.07 M |
06/05/2025 | $6.40 | $6.32 (-1.25%) | $6.42 | $6.13 | 38.80 K | $80.85 M |
06/04/2025 | $6.73 | $6.39 (-5.05%) | $6.76 | $6.36 | 55.10 K | $81.75 M |
06/03/2025 | $6.23 | $6.69 (7.38%) | $6.72 | $6.22 | 88.70 K | $85.58 M |
06/02/2025 | $5.88 | $6.26 (6.46%) | $6.27 | $5.86 | 68.90 K | $80.08 M |
05/30/2025 | $5.65 | $5.82 (3.01%) | $5.86 | $5.51 | 67.41 K | $74.45 M |
05/29/2025 | $5.71 | $5.64 (-1.23%) | $5.78 | $5.60 | 39.41 K | $72.15 M |
05/28/2025 | $5.88 | $5.69 (-3.23%) | $5.88 | $5.69 | 43.74 K | $72.79 M |
05/27/2025 | $6.00 | $5.88 (-2%) | $6.02 | $5.80 | 40.90 K | $75.22 M |
05/23/2025 | $5.85 | $5.90 (0.85%) | $6.00 | $5.85 | 34.80 K | $75.48 M |
05/22/2025 | $6.03 | $5.94 (-1.49%) | $6.05 | $5.81 | 46.51 K | $75.99 M |
05/21/2025 | $6.35 | $6.01 (-5.35%) | $6.36 | $6.00 | 38.10 K | $76.88 M |
05/20/2025 | $6.06 | $6.39 (5.45%) | $6.54 | $5.98 | 71.70 K | $81.75 M |
05/19/2025 | $6.19 | $6.05 (-2.26%) | $6.28 | $6.02 | 28.40 K | $77.40 M |
05/16/2025 | $6.16 | $6.18 (0.32%) | $6.28 | $6.06 | 28.11 K | $79.06 M |
05/15/2025 | $6.14 | $6.16 (0.33%) | $6.40 | $6.10 | 32.02 K | $78.80 M |
05/14/2025 | $6.09 | $6.14 (0.82%) | $6.22 | $5.99 | 24.90 K | $78.55 M |
05/13/2025 | $6.22 | $6.17 (-0.8%) | $6.29 | $5.96 | 33.50 K | $78.93 M |
05/12/2025 | $6.24 | $6.17 (-1.12%) | $6.42 | $5.93 | 79.70 K | $78.93 M |
05/09/2025 | $6.57 | $6.03 (-8.22%) | $6.97 | $5.65 | 219.90 K | $77.14 M |
05/08/2025 | $6.61 | $6.66 (0.76%) | $6.75 | $6.51 | 40.94 K | $84.94 M |
05/07/2025 | $6.70 | $6.51 (-2.84%) | $6.70 | $6.45 | 37.54 K | $83.02 M |
05/06/2025 | $6.88 | $6.64 (-3.49%) | $6.88 | $6.47 | 38.61 K | $84.68 M |
05/05/2025 | $6.90 | $6.63 (-3.91%) | $7.00 | $6.61 | 49.40 K | $84.55 M |
05/02/2025 | $6.62 | $6.68 (0.91%) | $6.75 | $6.40 | 20.20 K | $85.19 M |
05/01/2025 | $6.40 | $6.55 (2.34%) | $6.66 | $6.33 | 56.10 K | $83.53 M |
04/30/2025 | $6.26 | $6.44 (2.88%) | $6.58 | $6.12 | 58.20 K | $82.13 M |
04/29/2025 | $6.10 | $6.42 (5.25%) | $6.51 | $6.08 | 38.72 K | $81.88 M |
04/28/2025 | $6.25 | $6.12 (-2.08%) | $6.43 | $6.00 | 45.30 K | $78.05 M |
04/25/2025 | $6.05 | $6.27 (3.64%) | $6.40 | $6.05 | 107.70 K | $79.96 M |
04/24/2025 | $6.09 | $6.15 (0.99%) | $6.20 | $6.00 | 41.31 K | $78.43 M |
04/23/2025 | $6.23 | $6.01 (-3.53%) | $6.29 | $5.93 | 51.64 K | $76.65 M |
04/22/2025 | $5.99 | $6.09 (1.67%) | $6.24 | $5.85 | 52.90 K | $77.67 M |
04/21/2025 | $6.07 | $5.95 (-1.98%) | $6.18 | $5.84 | 49.44 K | $75.88 M |
04/17/2025 | $6.11 | $6.14 (0.49%) | $6.37 | $6.02 | 58.40 K | $78.31 M |
04/16/2025 | $6.09 | $6.06 (-0.49%) | $6.20 | $5.97 | 42.70 K | $77.29 M |
04/15/2025 | $6.11 | $6.09 (-0.33%) | $6.26 | $5.99 | 61.00 K | $77.67 M |
04/14/2025 | $6.31 | $6.11 (-3.17%) | $6.35 | $5.94 | 69.20 K | $77.92 M |