5 DAY PERFORMANCE
-1.72%
1 MONTH PERFORMANCE
-2.31%
3 MONTH PERFORMANCE
-13.27%
6 MONTH PERFORMANCE
+7.74%
YEAR-TO-DATE PERFORMANCE
-2.79%
1 YEAR PERFORMANCE
-35.84%
Geospace Technologies Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 12/11/2024 | $10.65 | $10.41 (-2.25%) | $10.80 | $10.29 | 43,100 | $133.22 M |
| 12/10/2024 | $10.34 | $10.56 (2.13%) | $10.79 | $10.34 | 52,400 | $135.14 M |
| 12/09/2024 | $10.53 | $10.36 (-1.61%) | $10.82 | $10.35 | 39,300 | $132.58 M |
| 12/06/2024 | $10.97 | $10.57 (-3.65%) | $11.07 | $10.42 | 55,700 | $135.27 M |
| 12/05/2024 | $11.00 | $10.97 (-0.27%) | $11.19 | $10.94 | 36,938 | $140.39 M |
| 12/04/2024 | $10.90 | $10.96 (0.55%) | $11.04 | $10.69 | 32,703 | $140.26 M |
| 12/03/2024 | $11.09 | $10.82 (-2.43%) | $11.25 | $10.75 | 48,419 | $138.47 M |
| 12/02/2024 | $10.74 | $10.86 (1.12%) | $11.46 | $10.46 | 41,348 | $138.98 M |
| 11/29/2024 | $10.54 | $10.74 (1.9%) | $11.09 | $10.10 | 32,600 | $137.45 M |
| 11/27/2024 | $11.10 | $10.53 (-5.14%) | $11.10 | $10.49 | 40,348 | $134.76 M |
| 11/26/2024 | $10.98 | $10.99 (0.09%) | $11.31 | $10.74 | 72,432 | $140.65 M |
| 11/25/2024 | $11.27 | $10.84 (-3.82%) | $11.63 | $10.70 | 74,600 | $138.73 M |
| 11/22/2024 | $12.75 | $11.27 (-11.61%) | $12.75 | $10.01 | 220,117 | $144.23 M |
| 11/21/2024 | $12.58 | $13.62 (8.27%) | $13.71 | $12.58 | 68,700 | $174.30 M |
| 11/20/2024 | $12.62 | $12.43 (-1.51%) | $12.73 | $12.09 | 40,900 | $159.07 M |
| 11/19/2024 | $12.60 | $12.33 (-2.14%) | $12.72 | $12.16 | 29,600 | $157.80 M |
| 11/18/2024 | $12.84 | $12.62 (-1.71%) | $13.08 | $12.46 | 34,245 | $161.51 M |
| 11/15/2024 | $13.58 | $12.69 (-6.55%) | $13.58 | $12.63 | 60,500 | $167.72 M |
| 11/14/2024 | $13.60 | $13.64 (0.29%) | $13.79 | $13.25 | 30,743 | $180.27 M |
| 11/13/2024 | $13.20 | $13.43 (1.74%) | $13.77 | $13.20 | 33,356 | $177.50 M |
| 11/12/2024 | $13.58 | $13.06 (-3.83%) | $13.71 | $12.72 | 45,000 | $172.61 M |
| 11/11/2024 | $13.41 | $13.63 (1.64%) | $13.69 | $13.17 | 37,300 | $180.14 M |
| 11/08/2024 | $13.09 | $13.25 (1.22%) | $13.41 | $13.05 | 44,513 | $175.12 M |
| 11/07/2024 | $13.57 | $13.13 (-3.24%) | $13.58 | $13.11 | 41,920 | $173.53 M |
| 11/06/2024 | $12.98 | $13.47 (3.78%) | $13.72 | $12.85 | 84,400 | $178.02 M |
| 11/05/2024 | $11.52 | $12.26 (6.42%) | $12.26 | $11.52 | 23,008 | $162.03 M |
| 11/04/2024 | $11.31 | $11.70 (3.45%) | $11.70 | $11.31 | 25,700 | $154.63 M |
| 11/01/2024 | $11.35 | $11.30 (-0.44%) | $11.35 | $11.13 | 18,730 | $149.35 M |
| 10/31/2024 | $11.66 | $11.20 (-3.95%) | $11.66 | $11.12 | 23,700 | $148.02 M |
| 10/30/2024 | $11.44 | $11.60 (1.4%) | $11.87 | $11.36 | 24,820 | $153.31 M |
| 10/29/2024 | $11.41 | $11.37 (-0.35%) | $11.55 | $11.20 | 21,148 | $150.27 M |
| 10/28/2024 | $11.24 | $11.45 (1.87%) | $11.57 | $11.19 | 17,500 | $151.33 M |
| 10/25/2024 | $11.17 | $11.24 (0.63%) | $11.44 | $11.17 | 21,200 | $148.55 M |
| 10/24/2024 | $11.20 | $11.03 (-1.52%) | $11.33 | $10.98 | 18,900 | $145.78 M |
| 10/23/2024 | $11.03 | $11.25 (1.99%) | $11.27 | $10.92 | 19,727 | $148.68 M |
| 10/22/2024 | $11.28 | $11.06 (-1.95%) | $11.62 | $11.06 | 36,900 | $146.17 M |
| 10/21/2024 | $11.33 | $11.23 (-0.88%) | $11.56 | $11.22 | 42,200 | $148.42 M |