MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
GEOS — Geospace Technologies Corporation Common Stock
NasdaqGeospace Technologies Corporation Common Stock
$4.80
+0.03(+0.63%)
- O
- 4.77
- H
- 4.84
- L
- 4.72
- V
- 33.48K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$4.80
Period Return-21.18%
Period High$29.89
Period Low$4.71
Avg Daily Volume203.1K
Total Trading Days365
GEOS — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $4.77 | $4.84 | $4.72 | $4.80 | +$0.03 | +0.63% | 33,475 | $4.79 | $4.72 $4.84 |
| Oct 1, 2026 | $4.90 | $4.90 | $4.71 | $4.77 | $-0.12 | -2.45% | 71,651 | $4.79 | $4.71 $4.90 |
| Sep 30, 2026 | $4.81 | $4.94 | $4.78 | $4.89 | +$0.04 | +0.82% | 88,206 | $4.86 | $4.78 $4.94 |
| Sep 29, 2026 | $5.05 | $5.05 | $4.80 | $4.85 | $-0.04 | -0.82% | 66,399 | $4.86 | $4.80 $5.05 |
| Sep 28, 2026 | $4.92 | $5.01 | $4.86 | $4.89 | $-0.10 | -2.00% | 85,585 | $4.93 | $4.86 $5.01 |
| Sep 25, 2026 | $4.99 | $5.08 | $4.95 | $4.99 | $-0.03 | -0.60% | 56,241 | $5.00 | $4.95 $5.08 |
| Sep 24, 2026 | $5.13 | $5.15 | $4.96 | $5.02 | $-0.12 | -2.33% | 97,971 | $5.01 | $4.96 $5.15 |
| Sep 23, 2026 | $5.40 | $5.40 | $5.13 | $5.14 | $-0.20 | -3.75% | 92,654 | $5.20 | $5.13 $5.40 |
| Sep 22, 2026 | $5.22 | $5.39 | $5.20 | $5.34 | +$0.12 | +2.30% | 127,147 | $5.31 | $5.20 $5.39 |
| Sep 21, 2026 | $5.18 | $5.34 | $5.08 | $5.22 | +$0.12 | +2.35% | 90,540 | $5.22 | $5.08 $5.34 |
| Sep 18, 2026 | $5.06 | $5.12 | $4.96 | $5.10 | +$0.07 | +1.39% | 69,774 | $5.06 | $4.96 $5.12 |
| Sep 17, 2026 | $5.05 | $5.23 | $5.01 | $5.03 | +$0.02 | +0.40% | 116,854 | $5.11 | $5.01 $5.23 |
| Sep 16, 2026 | $5.10 | $5.20 | $4.95 | $5.01 | $-0.09 | -1.76% | 78,301 | $5.05 | $4.95 $5.20 |
| Sep 15, 2026 | $5.05 | $5.15 | $5.04 | $5.10 | +$0.03 | +0.59% | 46,423 | $5.08 | $5.04 $5.15 |
| Sep 14, 2026 | $5.09 | $5.19 | $5.04 | $5.07 | $-0.03 | -0.59% | 76,391 | $5.09 | $5.04 $5.19 |
| Sep 11, 2026 | $5.12 | $5.30 | $5.10 | $5.10 | +$0.01 | +0.20% | 47,792 | $5.15 | $5.10 $5.30 |
| Sep 10, 2026 | $5.12 | $5.19 | $5.05 | $5.09 | $-0.09 | -1.74% | 52,196 | $5.10 | $5.05 $5.19 |
| Sep 9, 2026 | $5.27 | $5.40 | $5.16 | $5.18 | $-0.13 | -2.45% | 35,536 | $5.20 | $5.16 $5.40 |
| Sep 8, 2026 | $5.36 | $5.46 | $5.30 | $5.31 | $-0.07 | -1.30% | 45,485 | $5.37 | $5.30 $5.46 |
| Sep 4, 2026 | $5.16 | $5.40 | $5.16 | $5.38 | +$0.22 | +4.26% | 51,557 | $5.33 | $5.16 $5.40 |
| Sep 3, 2026 | $5.13 | $5.25 | $5.11 | $5.16 | +$0.03 | +0.58% | 59,827 | $5.14 | $5.11 $5.25 |
| Sep 2, 2026 | $5.14 | $5.25 | $5.11 | $5.13 | $-0.06 | -1.16% | 59,940 | $5.16 | $5.11 $5.25 |
| Sep 1, 2026 | $5.18 | $5.27 | $5.07 | $5.19 | $-0.08 | -1.52% | 73,786 | $5.15 | $5.07 $5.27 |
| Aug 31, 2026 | $5.53 | $5.53 | $5.18 | $5.27 | $-0.01 | -0.19% | 82,229 | $5.28 | $5.18 $5.53 |
| Aug 28, 2026 | $5.37 | $5.43 | $5.16 | $5.28 | +$0.05 | +0.96% | 76,472 | $5.24 | $5.16 $5.43 |
| Aug 27, 2026 | $5.18 | $5.30 | $5.15 | $5.23 | +$0.04 | +0.77% | 79,169 | $5.22 | $5.15 $5.30 |
| Aug 26, 2026 | $5.50 | $5.59 | $5.14 | $5.19 | $-0.40 | -7.16% | 84,192 | $5.32 | $5.14 $5.59 |
| Aug 25, 2026 | $5.36 | $5.78 | $5.34 | $5.59 | +$0.22 | +4.10% | 188,793 | $5.61 | $5.34 $5.78 |
| Aug 24, 2026 | $5.42 | $5.46 | $5.26 | $5.37 | $-0.14 | -2.54% | 82,774 | $5.33 | $5.26 $5.46 |
| Aug 21, 2026 | $5.40 | $5.55 | $5.36 | $5.51 | +$0.14 | +2.61% | 98,186 | $5.47 | $5.36 $5.55 |