5 DAY PERFORMANCE
-6.15%
1 MONTH PERFORMANCE
-24.69%
3 MONTH PERFORMANCE
-30.77%
6 MONTH PERFORMANCE
-43.34%
YEAR-TO-DATE PERFORMANCE
-67.53%
1 YEAR PERFORMANCE
-64.94%
Geospace Technologies Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/14/2026 | $5.41 | $5.49 (1.47%) | $5.50 | $5.14 | 21.56 K | |
| 08/13/2026 | $5.15 | $5.14 (-0.19%) | $5.24 | $5.05 | 206.85 K | $66.49 M |
| 08/12/2026 | $5.34 | $5.25 (-1.69%) | $5.41 | $5.10 | 290.05 K | $67.91 M |
| 08/11/2026 | $5.69 | $5.35 (-5.98%) | $5.69 | $5.27 | 327.51 K | $69.20 M |
| 08/10/2026 | $5.67 | $5.63 (-0.71%) | $5.95 | $5.59 | 429.42 K | $72.82 M |
| 08/07/2026 | $6.58 | $5.85 (-11.09%) | $6.77 | $5.50 | 439.10 K | $75.67 M |
| 08/06/2026 | $7.26 | $6.82 (-6.06%) | $7.31 | $6.73 | 124.10 K | $88.22 M |
| 08/05/2026 | $7.35 | $7.35 (0%) | $7.40 | $7.10 | 73.31 K | $95.07 M |
| 08/04/2026 | $7.32 | $7.31 (-0.14%) | $7.62 | $7.30 | 89.81 K | $94.55 M |
| 08/03/2026 | $7.22 | $7.52 (4.16%) | $7.56 | $7.21 | 51.74 K | $97.27 M |
| 07/31/2026 | $7.41 | $7.31 (-1.35%) | $7.41 | $6.88 | 62.80 K | $94.16 M |
| 07/30/2026 | $6.51 | $7.20 (10.6%) | $7.22 | $6.51 | 69.76 K | $92.75 M |
| 07/29/2026 | $6.70 | $6.49 (-3.13%) | $6.83 | $6.33 | 173.77 K | $83.60 M |
| 07/28/2026 | $6.96 | $6.83 (-1.87%) | $7.06 | $6.68 | 89.09 K | $87.98 M |
| 07/27/2026 | $7.05 | $6.96 (-1.28%) | $7.32 | $6.92 | 67.00 K | $89.66 M |
| 07/24/2026 | $7.12 | $7.08 (-0.56%) | $7.45 | $7.02 | 60.60 K | $91.20 M |
| 07/23/2026 | $7.19 | $7.12 (-0.97%) | $7.39 | $6.89 | 50.04 K | $91.72 M |
| 07/22/2026 | $7.18 | $7.10 (-1.11%) | $7.45 | $7.01 | 89.35 K | $91.46 M |
| 07/21/2026 | $6.94 | $7.10 (2.31%) | $7.20 | $6.90 | 99.33 K | $91.46 M |
| 07/20/2026 | $6.88 | $6.81 (-1.02%) | $7.20 | $6.75 | 78.40 K | $87.72 M |
| 07/17/2026 | $6.64 | $6.80 (2.41%) | $6.80 | $6.48 | 69.84 K | $87.59 M |
| 07/16/2026 | $6.99 | $6.78 (-3%) | $7.12 | $6.68 | 89.50 K | $87.34 M |
| 07/15/2026 | $7.26 | $7.03 (-3.17%) | $7.58 | $6.97 | 79.47 K | $90.56 M |
| 07/14/2026 | $7.19 | $7.29 (1.39%) | $7.46 | $7.10 | 92.14 K | $93.91 M |
| 07/13/2026 | $7.60 | $7.19 (-5.39%) | $8.00 | $7.14 | 148.60 K | $92.62 M |
| 07/10/2026 | $7.25 | $7.47 (3.03%) | $7.65 | $7.15 | 183.00 K | $96.23 M |
| 07/09/2026 | $7.05 | $7.19 (1.99%) | $7.22 | $6.85 | 104.44 K | $92.62 M |
| 07/08/2026 | $6.71 | $6.90 (2.83%) | $7.17 | $6.67 | 127.31 K | $88.88 M |
| 07/07/2026 | $7.25 | $6.64 (-8.41%) | $7.25 | $6.63 | 70.50 K | $85.53 M |
| 07/06/2026 | $6.52 | $7.00 (7.36%) | $7.27 | $6.50 | 97.52 K | $90.17 M |
| 07/02/2026 | $6.75 | $6.72 (-0.44%) | $6.90 | $6.48 | 83.92 K | $86.56 M |
| 07/01/2026 | $6.77 | $6.75 (-0.3%) | $7.09 | $6.51 | 121.10 K | $86.95 M |
| 06/30/2026 | $6.55 | $6.77 (3.36%) | $6.92 | $6.50 | 121.74 K | $87.21 M |
| 06/29/2026 | $6.40 | $6.55 (2.34%) | $6.69 | $6.28 | 119.50 K | $84.37 M |
| 06/26/2026 | $6.44 | $6.38 (-0.93%) | $6.80 | $6.31 | 124.63 K | $82.18 M |
| 06/25/2026 | $6.67 | $6.57 (-1.5%) | $6.74 | $6.40 | 330.70 K | $84.63 M |
| 06/24/2026 | $6.82 | $6.70 (-1.76%) | $6.93 | $6.65 | 177.60 K | $86.31 M |
| 06/23/2026 | $6.82 | $6.93 (1.61%) | $7.01 | $6.80 | 132.71 K | $89.27 M |
| 06/22/2026 | $7.16 | $6.99 (-2.37%) | $7.32 | $6.93 | 116.70 K | $90.04 M |
| 06/18/2026 | $7.31 | $7.22 (-1.23%) | $7.56 | $6.70 | 255.70 K | $93.01 M |
| 06/17/2026 | $7.17 | $7.21 (0.56%) | $7.51 | $7.13 | 143.65 K | $92.88 M |
| 06/16/2026 | $7.31 | $7.18 (-1.78%) | $7.58 | $7.02 | 215.46 K | $92.49 M |
| 06/15/2026 | $7.31 | $7.35 (0.55%) | $7.78 | $7.26 | 122.12 K | $94.68 M |
| 06/12/2026 | $7.36 | $7.26 (-1.36%) | $7.63 | $7.09 | 103.31 K | $93.52 M |
| 06/11/2026 | $7.35 | $7.37 (0.27%) | $7.59 | $7.05 | 193.13 K | $94.94 M |
| 06/10/2026 | $7.35 | $7.35 (0%) | $7.70 | $7.30 | 140.44 K | $94.68 M |
| 06/09/2026 | $7.81 | $7.53 (-3.59%) | $7.99 | $7.16 | 239.40 K | $97.00 M |
| 06/08/2026 | $7.65 | $7.81 (2.09%) | $8.09 | $7.56 | 138.83 K | $100.61 M |
| 06/05/2026 | $8.66 | $7.70 (-11.09%) | $8.68 | $7.62 | 229.62 K | $99.19 M |
| 06/04/2026 | $8.50 | $8.79 (3.41%) | $9.21 | $8.50 | 148.96 K | $113.23 M |
| 06/03/2026 | $8.64 | $8.63 (-0.12%) | $9.09 | $8.52 | 167.88 K | $111.17 M |
| 06/02/2026 | $8.37 | $8.53 (1.91%) | $8.83 | $8.22 | 161.90 K | $109.88 M |
| 06/01/2026 | $8.24 | $8.43 (2.31%) | $8.50 | $8.10 | 105.95 K | $108.59 M |
| 05/29/2026 | $8.56 | $8.30 (-3.04%) | $8.57 | $8.21 | 133.00 K | $106.92 M |
| 05/28/2026 | $8.54 | $8.69 (1.76%) | $8.76 | $8.26 | 117.64 K | $111.94 M |
| 05/27/2026 | $8.61 | $8.54 (-0.81%) | $8.75 | $8.15 | 165.90 K | $110.01 M |
| 05/26/2026 | $8.10 | $8.61 (6.3%) | $8.75 | $8.10 | 167.02 K | $110.91 M |
| 05/22/2026 | $8.17 | $8.10 (-0.86%) | $8.25 | $8.06 | 94.42 K | $104.34 M |
| 05/21/2026 | $8.30 | $8.17 (-1.57%) | $8.42 | $8.10 | 83.01 K | $105.24 M |
| 05/20/2026 | $8.36 | $8.31 (-0.6%) | $8.85 | $8.17 | 292.43 K | $107.05 M |
| 05/19/2026 | $8.07 | $8.14 (0.87%) | $8.38 | $7.87 | 134.70 K | $104.86 M |
| 05/18/2026 | $7.52 | $8.07 (7.31%) | $8.12 | $7.49 | 314.23 K | $103.95 M |
| 05/15/2026 | $7.76 | $7.52 (-3.09%) | $7.95 | $7.45 | 363.33 K | $96.87 M |
| 05/14/2026 | $7.97 | $7.93 (-0.5%) | $8.10 | $7.80 | 241.50 K | $102.15 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.
