GEOS - GEOSPACE TECHNOLOGIES CORP
8.51
-0.700 -8.226%
Share volume: 238,424
Last Updated: 05-12-2026
Measuring And Control Equipment/Misc. Measuring And Controlling Devices:
-0.05%
PREVIOUS CLOSE
CHG
CHG%
$9.21
-0.70
-0.08%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $9.16 | $9.16 | $9.40 | $9.40 | $8.40 | $8.40 | $8.51 | $8.51 | 238,424 | $238,424.00 |
| 05-11-2026 | $8.44 | $8.44 | $9.48 | $9.48 | $8.37 | $8.37 | $9.21 | $9.21 | 442,506 | $442,506.00 |
| 05-08-2026 | $8.00 | $8.00 | $8.75 | $8.75 | $7.55 | $7.55 | $8.40 | $8.40 | 574,057 | $574,057.00 |
| 05-07-2026 | $9.34 | $9.34 | $9.66 | $9.66 | $8.45 | $8.45 | $8.50 | $8.50 | 451,130 | $451,130.00 |
| 05-06-2026 | $8.83 | $8.83 | $9.34 | $9.34 | $8.75 | $8.75 | $9.33 | $9.33 | 259,278 | $259,278.00 |
| 05-05-2026 | $9.14 | $9.14 | $9.36 | $9.36 | $8.80 | $8.80 | $8.89 | $8.89 | 257,536 | $257,536.00 |
| 05-04-2026 | $9.36 | $9.36 | $9.61 | $9.61 | $9.10 | $9.10 | $9.16 | $9.16 | 211,759 | $211,759.00 |
| 05-01-2026 | $9.15 | $9.15 | $9.51 | $9.51 | $8.90 | $8.90 | $9.31 | $9.31 | 254,816 | $254,816.00 |
| 04-30-2026 | $9.26 | $9.26 | $9.37 | $9.37 | $9.04 | $9.04 | $9.15 | $9.15 | 165,670 | $165,670.00 |
| 04-29-2026 | $10.00 | $10.00 | $10.03 | $10.03 | $9.27 | $9.27 | $9.30 | $9.30 | 205,887 | $205,887.00 |