5 DAY PERFORMANCE
+8.36%
1 MONTH PERFORMANCE
+63.47%
3 MONTH PERFORMANCE
+259.18%
6 MONTH PERFORMANCE
+164.00%
YEAR-TO-DATE PERFORMANCE
+110.78%
1 YEAR PERFORMANCE
+111.20%
Geospace Technologies Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/27/2025 | $20.51 | $21.12 (2.97%) | $21.60 | $20.32 | 197.80 K | |
| 08/26/2025 | $19.15 | $20.19 (5.43%) | $21.09 | $19.12 | 314.75 K | $258.54 M |
| 08/25/2025 | $19.20 | $18.45 (-3.91%) | $19.87 | $18.21 | 196.62 K | $236.26 M |
| 08/22/2025 | $18.04 | $19.49 (8.04%) | $19.96 | $17.94 | 240.64 K | $249.58 M |
| 08/21/2025 | $17.33 | $17.68 (2.02%) | $18.39 | $17.28 | 190.42 K | $226.40 M |
| 08/20/2025 | $17.18 | $17.32 (0.81%) | $17.45 | $16.51 | 138.99 K | $221.79 M |
| 08/19/2025 | $17.37 | $17.04 (-1.9%) | $17.94 | $16.86 | 213.25 K | $218.20 M |
| 08/18/2025 | $17.27 | $17.07 (-1.16%) | $18.10 | $16.80 | 272.61 K | $218.59 M |
| 08/15/2025 | $15.71 | $16.25 (3.44%) | $16.37 | $15.26 | 144.17 K | $208.09 M |
| 08/14/2025 | $15.72 | $15.66 (-0.38%) | $16.00 | $15.33 | 114.60 K | $200.53 M |
| 08/13/2025 | $15.63 | $15.93 (1.92%) | $16.05 | $15.27 | 90.17 K | $203.99 M |
| 08/12/2025 | $14.32 | $15.27 (6.63%) | $15.75 | $14.32 | 166.80 K | $195.54 M |
| 08/11/2025 | $14.82 | $14.37 (-3.04%) | $15.62 | $14.28 | 241.50 K | $184.01 M |
| 08/08/2025 | $17.49 | $14.49 (-17.15%) | $17.55 | $12.59 | 430.09 K | $185.55 M |
| 08/07/2025 | $18.73 | $17.32 (-7.53%) | $18.81 | $16.18 | 298.40 K | $221.79 M |
| 08/06/2025 | $17.83 | $18.41 (3.25%) | $18.91 | $17.82 | 203.70 K | $235.52 M |
| 08/05/2025 | $17.80 | $17.82 (0.11%) | $18.10 | $16.92 | 189.38 K | $227.97 M |
| 08/04/2025 | $16.05 | $17.61 (9.72%) | $17.71 | $16.00 | 255.56 K | $225.28 M |
| 08/01/2025 | $16.15 | $15.86 (-1.8%) | $16.15 | $15.28 | 139.21 K | $202.89 M |
| 07/31/2025 | $16.21 | $16.21 (0%) | $16.88 | $15.74 | 124.35 K | $207.37 M |
| 07/30/2025 | $16.00 | $16.22 (1.37%) | $16.54 | $15.50 | 180.61 K | $207.50 M |
| 07/29/2025 | $16.47 | $16.02 (-2.73%) | $16.76 | $15.40 | 383.33 K | $204.94 M |
| 07/28/2025 | $14.01 | $15.79 (12.71%) | $17.10 | $13.77 | 980.90 K | $202.00 M |
| 07/25/2025 | $11.96 | $12.92 (8.03%) | $13.25 | $11.81 | 260.20 K | $165.28 M |
| 07/24/2025 | $11.55 | $11.79 (2.08%) | $11.96 | $11.39 | 83.51 K | $150.83 M |
| 07/23/2025 | $11.20 | $11.58 (3.39%) | $11.99 | $11.20 | 90.51 K | $148.14 M |
| 07/22/2025 | $11.31 | $11.17 (-1.24%) | $11.40 | $11.02 | 118.92 K | $142.90 M |
| 07/21/2025 | $10.73 | $11.31 (5.41%) | $11.55 | $10.51 | 170.02 K | $144.69 M |
| 07/18/2025 | $10.51 | $10.73 (2.09%) | $10.83 | $10.27 | 122.60 K | $137.27 M |
| 07/17/2025 | $10.65 | $10.53 (-1.13%) | $11.04 | $10.52 | 169.20 K | $134.71 M |
| 07/16/2025 | $10.70 | $10.76 (0.56%) | $10.87 | $10.22 | 174.20 K | $137.65 M |
| 07/15/2025 | $11.63 | $10.61 (-8.77%) | $11.63 | $10.55 | 176.90 K | $135.73 M |
| 07/14/2025 | $12.85 | $11.55 (-10.12%) | $13.11 | $11.55 | 185.70 K | $147.76 M |
| 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 |
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.
