5 DAY PERFORMANCE
-0.93%
1 MONTH PERFORMANCE
-59.13%
3 MONTH PERFORMANCE
-57.67%
6 MONTH PERFORMANCE
-43.76%
YEAR-TO-DATE PERFORMANCE
-43.23%
1 YEAR PERFORMANCE
+4.01%
Geospace Technologies Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $9.39 | $9.60 (2.24%) | $9.76 | $9.07 | 204.04 K | $123.36 M |
| 02/17/2026 | $9.69 | $9.37 (-3.3%) | $9.90 | $9.15 | 246.72 K | $120.40 M |
| 02/13/2026 | $9.02 | $9.69 (7.43%) | $9.78 | $8.99 | 228.43 K | $124.51 M |
| 02/12/2026 | $9.68 | $9.00 (-7.02%) | $9.94 | $9.00 | 302.70 K | $115.65 M |
| 02/11/2026 | $10.15 | $9.65 (-4.93%) | $10.65 | $9.42 | 277.51 K | $124.00 M |
| 02/10/2026 | $10.50 | $10.00 (-4.76%) | $10.71 | $9.76 | 318.85 K | $128.50 M |
| 02/09/2026 | $10.13 | $10.49 (3.55%) | $11.72 | $10.12 | 513.96 K | $134.79 M |
| 02/06/2026 | $9.46 | $10.11 (6.87%) | $10.49 | $9.25 | 739.01 K | $129.91 M |
| 02/05/2026 | $14.16 | $9.36 (-33.9%) | $14.16 | $9.26 | 1.21 M | $120.27 M |
| 02/04/2026 | $17.00 | $16.00 (-5.88%) | $17.68 | $15.59 | 272.10 K | $205.59 M |
| 02/03/2026 | $16.48 | $18.04 (9.47%) | $18.26 | $16.09 | 220.32 K | $231.81 M |
| 02/02/2026 | $15.33 | $16.42 (7.11%) | $16.91 | $15.21 | 170.90 K | $210.99 M |
| 01/30/2026 | $16.41 | $15.46 (-5.79%) | $17.14 | $15.33 | 156.86 K | $198.20 M |
| 01/29/2026 | $17.41 | $16.62 (-4.54%) | $18.01 | $16.22 | 220.62 K | $213.08 M |
| 01/28/2026 | $17.42 | $17.19 (-1.32%) | $17.82 | $17.01 | 162.90 K | $220.38 M |
| 01/27/2026 | $17.00 | $17.42 (2.47%) | $17.91 | $16.12 | 266.33 K | $223.33 M |
| 01/26/2026 | $18.56 | $16.90 (-8.94%) | $18.56 | $16.07 | 435.00 K | $216.66 M |
| 01/23/2026 | $21.09 | $18.84 (-10.67%) | $21.19 | $18.66 | 342.69 K | $241.54 M |
| 01/22/2026 | $22.72 | $20.86 (-8.19%) | $22.72 | $20.53 | 168.50 K | $267.43 M |
| 01/21/2026 | $22.24 | $22.58 (1.53%) | $22.90 | $21.40 | 163.55 K | $289.48 M |
| 01/20/2026 | $23.16 | $22.18 (-4.23%) | $23.39 | $21.71 | 190.94 K | $284.36 M |
| 01/16/2026 | $22.97 | $23.49 (2.26%) | $23.94 | $22.80 | 175.57 K | $301.15 M |
| 01/15/2026 | $22.64 | $22.96 (1.41%) | $23.42 | $21.87 | 172.01 K | $294.36 M |
| 01/14/2026 | $22.70 | $22.64 (-0.26%) | $24.01 | $22.60 | 188.81 K | $290.25 M |
| 01/13/2026 | $23.20 | $22.76 (-1.9%) | $23.25 | $21.94 | 200.90 K | $291.79 M |
| 01/12/2026 | $22.00 | $22.94 (4.27%) | $23.61 | $20.98 | 383.47 K | $294.10 M |
| 01/09/2026 | $20.70 | $21.89 (5.75%) | $22.35 | $20.40 | 309.40 K | $280.64 M |
| 01/08/2026 | $18.67 | $20.30 (8.73%) | $20.42 | $18.15 | 235.40 K | $260.25 M |
| 01/07/2026 | $19.05 | $18.54 (-2.68%) | $19.90 | $18.38 | 178.69 K | $237.69 M |
| 01/06/2026 | $19.00 | $18.43 (-3%) | $19.20 | $17.51 | 228.84 K | $236.28 M |
| 01/05/2026 | $18.14 | $18.94 (4.41%) | $19.54 | $18.10 | 171.83 K | $242.82 M |
| 01/02/2026 | $17.14 | $17.69 (3.21%) | $18.11 | $17.09 | 178.11 K | $226.79 M |
| 12/31/2025 | $17.15 | $16.91 (-1.4%) | $17.50 | $16.34 | 140.00 K | $216.79 M |
| 12/30/2025 | $17.39 | $17.41 (0.12%) | $17.85 | $17.03 | 91.31 K | $223.20 M |
| 12/29/2025 | $17.03 | $17.39 (2.11%) | $17.60 | $16.71 | 108.16 K | $222.95 M |
| 12/26/2025 | $17.23 | $17.28 (0.29%) | $17.48 | $16.45 | 146.44 K | $221.54 M |
| 12/24/2025 | $16.83 | $17.23 (2.38%) | $17.50 | $15.84 | 131.20 K | $220.90 M |
| 12/23/2025 | $15.91 | $16.83 (5.78%) | $17.17 | $15.90 | 192.55 K | $215.77 M |
| 12/22/2025 | $15.40 | $15.65 (1.62%) | $16.20 | $15.31 | 206.50 K | $200.64 M |
| 12/19/2025 | $15.41 | $15.22 (-1.23%) | $15.79 | $14.51 | 294.54 K | $195.13 M |
| 12/18/2025 | $14.74 | $15.41 (4.55%) | $15.91 | $14.62 | 141.23 K | $197.56 M |
| 12/17/2025 | $15.50 | $14.77 (-4.71%) | $15.90 | $14.71 | 164.72 K | $189.36 M |
| 12/16/2025 | $14.32 | $15.41 (7.61%) | $15.48 | $14.32 | 152.95 K | $197.56 M |
| 12/15/2025 | $15.73 | $14.38 (-8.58%) | $15.80 | $14.17 | 218.61 K | $184.36 M |
| 12/12/2025 | $15.43 | $15.57 (0.91%) | $16.34 | $15.12 | 160.90 K | $199.61 M |
| 12/11/2025 | $16.00 | $15.22 (-4.87%) | $16.25 | $15.11 | 270.72 K | $195.13 M |
| 12/10/2025 | $15.73 | $16.00 (1.72%) | $16.25 | $15.33 | 133.66 K | $205.13 M |
| 12/09/2025 | $16.01 | $15.76 (-1.56%) | $16.40 | $15.12 | 236.42 K | $202.05 M |
| 12/08/2025 | $14.90 | $15.92 (6.85%) | $16.68 | $14.90 | 284.50 K | $204.10 M |
| 12/05/2025 | $15.20 | $14.76 (-2.89%) | $15.27 | $14.58 | 182.77 K | $189.23 M |
| 12/04/2025 | $14.15 | $15.13 (6.93%) | $15.62 | $14.14 | 287.82 K | $193.97 M |
| 12/03/2025 | $12.71 | $14.14 (11.25%) | $14.41 | $12.71 | 231.96 K | $181.28 M |
| 12/02/2025 | $13.11 | $12.66 (-3.43%) | $13.90 | $12.64 | 224.54 K | $162.31 M |
| 12/01/2025 | $14.59 | $13.04 (-10.62%) | $15.23 | $12.95 | 510.33 K | $167.18 M |
| 11/28/2025 | $11.69 | $13.17 (12.66%) | $13.29 | $11.68 | 297.42 K | $168.84 M |
| 11/26/2025 | $11.31 | $11.12 (-1.68%) | $11.67 | $10.78 | 331.04 K | $142.56 M |
| 11/25/2025 | $11.70 | $11.12 (-4.96%) | $12.22 | $10.81 | 478.15 K | $142.56 M |
| 11/24/2025 | $12.73 | $11.60 (-8.88%) | $13.80 | $11.58 | 542.93 K | $148.72 M |
| 11/21/2025 | $16.00 | $12.81 (-19.94%) | $16.07 | $12.76 | 952.30 K | $164.23 M |
| 11/20/2025 | $18.80 | $17.28 (-8.09%) | $19.47 | $16.71 | 334.30 K | $221.54 M |
| 11/19/2025 | $22.41 | $18.91 (-15.62%) | $22.68 | $18.36 | 319.21 K | $242.43 M |
| 11/18/2025 | $22.49 | $22.68 (0.84%) | $23.21 | $21.84 | 184.43 K | $290.77 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.
