5 DAY PERFORMANCE
-2.43%
1 MONTH PERFORMANCE
-0.99%
3 MONTH PERFORMANCE
-27.78%
6 MONTH PERFORMANCE
-46.50%
YEAR-TO-DATE PERFORMANCE
-39.82%
1 YEAR PERFORMANCE
-39.21%
Geospace Technologies Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/22/2025 | $6.03 | $6.03 (0%) | $6.08 | $5.85 | 26.83 K | $75.48 M |
| 05/21/2025 | $6.35 | $6.01 (-5.35%) | $6.36 | $6.00 | 38.07 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 |
| 04/11/2025 | $5.84 | $6.25 (7.02%) | $6.36 | $5.84 | 45.15 K | $79.71 M |
| 04/10/2025 | $6.46 | $6.09 (-5.73%) | $6.52 | $5.94 | 49.30 K | $77.67 M |
| 04/09/2025 | $5.87 | $6.61 (12.61%) | $6.82 | $5.77 | 74.05 K | $84.30 M |
| 04/08/2025 | $6.63 | $6.01 (-9.35%) | $6.69 | $5.93 | 71.70 K | $76.65 M |
| 04/07/2025 | $6.60 | $6.33 (-4.09%) | $6.80 | $6.06 | 59.00 K | $80.73 M |
| 04/04/2025 | $6.66 | $6.47 (-2.85%) | $6.77 | $6.21 | 83.75 K | $82.51 M |
| 04/03/2025 | $7.35 | $6.94 (-5.58%) | $7.35 | $6.83 | 85.63 K | $88.51 M |
| 04/02/2025 | $7.20 | $7.51 (4.31%) | $7.51 | $7.20 | 51.10 K | $95.78 M |
| 04/01/2025 | $7.20 | $7.26 (0.83%) | $7.45 | $7.10 | 41.51 K | $92.59 M |
| 03/31/2025 | $7.16 | $7.21 (0.7%) | $7.31 | $7.02 | 63.20 K | $91.95 M |
| 03/28/2025 | $7.35 | $7.24 (-1.5%) | $7.35 | $7.10 | 43.41 K | $92.33 M |
| 03/27/2025 | $7.55 | $7.39 (-2.12%) | $7.63 | $7.30 | 47.51 K | $94.25 M |
| 03/26/2025 | $7.57 | $7.49 (-1.06%) | $7.87 | $7.45 | 43.80 K | $95.52 M |
| 03/25/2025 | $7.55 | $7.52 (-0.4%) | $7.65 | $7.44 | 39.91 K | $95.91 M |
| 03/24/2025 | $7.51 | $7.51 (0%) | $7.58 | $7.37 | 49.60 K | $95.78 M |
| 03/21/2025 | $7.41 | $7.42 (0.13%) | $7.59 | $7.39 | 67.60 K | $94.63 M |
| 03/20/2025 | $7.55 | $7.46 (-1.19%) | $7.65 | $7.44 | 30.05 K | $95.14 M |
| 03/19/2025 | $7.34 | $7.51 (2.32%) | $7.58 | $7.20 | 72.10 K | $95.78 M |
| 03/18/2025 | $7.39 | $7.36 (-0.41%) | $7.40 | $7.24 | 63.41 K | $93.86 M |
| 03/17/2025 | $7.57 | $7.39 (-2.38%) | $7.65 | $7.31 | 68.80 K | $94.25 M |
| 03/14/2025 | $7.47 | $7.57 (1.34%) | $7.63 | $7.25 | 105.00 K | $96.54 M |
| 03/13/2025 | $7.32 | $7.36 (0.55%) | $7.65 | $7.22 | 66.72 K | $93.86 M |
| 03/12/2025 | $7.43 | $7.35 (-1.08%) | $7.78 | $7.32 | 34.74 K | $93.74 M |
| 03/11/2025 | $7.33 | $7.39 (0.82%) | $7.50 | $7.20 | 41.22 K | $94.25 M |
| 03/10/2025 | $7.47 | $7.25 (-2.95%) | $7.47 | $7.20 | 67.74 K | $92.46 M |
| 03/07/2025 | $7.50 | $7.47 (-0.4%) | $7.56 | $7.30 | 55.33 K | $95.27 M |
| 03/06/2025 | $7.33 | $7.43 (1.36%) | $7.50 | $7.29 | 71.25 K | $94.76 M |
| 03/05/2025 | $7.45 | $7.39 (-0.81%) | $7.56 | $7.35 | 72.10 K | $94.25 M |
| 03/04/2025 | $7.65 | $7.47 (-2.35%) | $7.66 | $7.45 | 124.80 K | $95.27 M |
| 03/03/2025 | $8.15 | $7.75 (-4.91%) | $8.19 | $7.70 | 68.43 K | $98.84 M |
| 02/28/2025 | $8.00 | $8.08 (1%) | $8.16 | $7.95 | 44.40 K | $103.05 M |
| 02/27/2025 | $8.26 | $8.00 (-3.15%) | $8.49 | $8.00 | 46.00 K | $102.03 M |
| 02/26/2025 | $8.29 | $8.27 (-0.24%) | $8.37 | $8.00 | 87.00 K | $105.47 M |
| 02/25/2025 | $8.42 | $8.29 (-1.54%) | $8.71 | $8.26 | 65.51 K | $105.73 M |
| 02/24/2025 | $8.39 | $8.40 (0.12%) | $8.66 | $8.21 | 96.63 K | $107.13 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.
