Geospace Technologies Stock Price History
NASDAQ: GEOSIndustrialsIndustrial Machinery/ComponentsUSD
4.68+0.06 (+1.30%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
GEOS price history at a glance
The price history for Geospace Technologies (GEOS) on this page begins on November 17, 1997, when the stock closed at $7.63; it most recently closed at $4.68 on October 5, 2026. The highest price in this record is $113.73, reached on February 4, 2013; the latest close is 95.9% below that peak. Across the 28 complete calendar years in the table, GEOS finished higher in 15 and lower in 13. Its best year was 2023 (+207.1%) and its worst was 2014 (-70.9%).
Over roughly 29 years the share price changed -38.6%, a -1.7% compound annual price return (excluding dividends). In the last 12 months alone, GEOS has lost 79.3%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1997
- $113.73
- Date of high
- Feb 4, 2013
- Low since 1997
- $3.25
- Date of low
- Jan 27, 2003
- 52-week high
- $29.89
- 52-week low
- $4.58
- Last close
- $4.68
GEOS returns
1 week
-2.50%
1 month
-9.65%
3 months
-37.35%
6 months
-47.59%
Year to date
-72.32%
1 year
-79.34%
3 years
-64.81%
5 years
-48.34%
GEOS price return, excluding dividends.
GEOS annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 4.68 | -73.54% |
| 2025 | 17.69 | +74.98% |
| 2024 | 10.11 | -21.99% |
| 2023 | 12.96 | +207.11% |
| 2022 | 4.22 | -36.92% |
| 2021 | 6.69 | -21.85% |
| 2020 | 8.56 | -46.67% |
| 2019 | 16.05 | +34.20% |
| 2018 | 11.96 | -7.79% |
| 2017 | 12.97 | -36.30% |
| 2016 | 20.36 | +44.71% |
| 2015 | 14.07 | -47.07% |
| 2014 | 26.58 | -70.93% |
| 2013 | 91.42 | +1.41% |
| 2012 | 90.15 | +133.16% |
| 2011 | 38.67 | -21.98% |
| 2010 | 49.56 | +131.08% |
| 2009 | 21.45 | +109.63% |
| 2008 | 10.23 | -68.58% |
| 2007 | 32.56 | +12.08% |
| 2006 | 29.05 | +104.11% |
| 2005 | 14.23 | +51.95% |
| 2004 | 9.37 | +16.41% |
| 2003 | 8.05 | +83.26% |
| 2002 | 4.39 | -26.53% |
| 2001 | 5.98 | -46.89% |
| 2000 | 11.25 | +119.51% |
| 1999 | 5.13 | +18.84% |
| 1998 | 4.31 | -53.38% |
| 1997* | 9.25 | +21.31% |
* Partial year: the record begins after the start of 1997; return measured from the first available close.
2026 return is year to date.
GEOS daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 4.60 | 4.68 | 4.60 | 4.68 | +1.30% | |
| 4.65 | 4.71 | 4.59 | 4.62 | -1.49% | |
| 4.60 | 4.74 | 4.60 | 4.69 | 0.00% | |
| 4.71 | 4.77 | 4.66 | 4.69 | -1.26% | |
| 4.68 | 4.84 | 4.68 | 4.75 | -1.04% | |
| 4.77 | 4.84 | 4.72 | 4.80 | +0.63% | |
| 4.90 | 4.90 | 4.71 | 4.77 | -2.45% | |
| 4.81 | 4.94 | 4.78 | 4.89 | +0.82% | |
| 5.05 | 5.05 | 4.80 | 4.85 | -0.82% | |
| 4.92 | 5.01 | 4.86 | 4.89 | -2.00% | |
| 4.99 | 5.08 | 4.95 | 4.99 | -0.60% | |
| 5.13 | 5.15 | 4.96 | 5.02 | -2.33% | |
| 5.40 | 5.40 | 5.13 | 5.14 | -3.75% | |
| 5.22 | 5.39 | 5.20 | 5.34 | +2.30% | |
| 5.18 | 5.34 | 5.08 | 5.22 | +2.35% | |
| 5.06 | 5.12 | 4.96 | 5.10 | +1.39% | |
| 5.05 | 5.23 | 5.01 | 5.03 | +0.40% | |
| 5.10 | 5.20 | 4.95 | 5.01 | -1.76% | |
| 5.05 | 5.15 | 5.04 | 5.10 | +0.59% | |
| 5.09 | 5.19 | 5.04 | 5.07 | -0.59% | |
| 5.12 | 5.30 | 5.10 | 5.10 | +0.20% | |
| 5.12 | 5.19 | 5.05 | 5.09 | -1.74% | |
| 5.27 | 5.40 | 5.16 | 5.18 | -2.45% | |
| 5.36 | 5.46 | 5.30 | 5.31 | -1.30% | |
| 5.16 | 5.40 | 5.16 | 5.38 | +4.26% | |
| 5.13 | 5.25 | 5.11 | 5.16 | +0.58% | |
| 5.14 | 5.25 | 5.11 | 5.13 | -1.16% | |
| 5.18 | 5.27 | 5.07 | 5.19 | -1.52% | |
| 5.53 | 5.53 | 5.18 | 5.27 | -0.19% | |
| 5.37 | 5.43 | 5.16 | 5.28 | +0.96% | |
| 5.18 | 5.30 | 5.15 | 5.23 | +0.77% | |
| 5.50 | 5.59 | 5.14 | 5.19 | -7.16% | |
| 5.36 | 5.78 | 5.34 | 5.59 | +4.10% | |
| 5.42 | 5.46 | 5.26 | 5.37 | -2.54% | |
| 5.40 | 5.55 | 5.36 | 5.51 | +2.61% | |
| 5.52 | 5.66 | 5.27 | 5.37 | -2.89% | |
| 6.00 | 6.07 | 5.50 | 5.53 | -7.06% | |
| 5.74 | 5.97 | 5.61 | 5.95 | +3.12% | |
| 5.64 | 5.94 | 5.53 | 5.77 | +3.04% | |
| 5.15 | 5.69 | 5.14 | 5.60 | +8.95% | |
| 5.15 | 5.24 | 5.05 | 5.14 | -2.10% | |
| 5.34 | 5.41 | 5.10 | 5.25 | -1.87% | |
| 5.69 | 5.69 | 5.27 | 5.35 | -4.97% | |
| 5.67 | 5.95 | 5.59 | 5.63 | -3.76% | |
| 6.58 | 6.77 | 5.50 | 5.85 | -14.22% | |
| 7.26 | 7.31 | 6.73 | 6.82 | -7.21% | |
| 7.35 | 7.40 | 7.10 | 7.35 | +0.55% | |
| 7.32 | 7.62 | 7.30 | 7.31 | -2.79% | |
| 7.22 | 7.56 | 7.21 | 7.52 | +2.87% | |
| 7.41 | 7.41 | 6.88 | 7.31 | +1.53% | |
| 6.51 | 7.22 | 6.51 | 7.20 | +10.94% | |
| 6.70 | 6.83 | 6.33 | 6.49 | -4.98% | |
| 6.96 | 7.06 | 6.68 | 6.83 | -1.87% | |
| 7.05 | 7.32 | 6.92 | 6.96 | -1.69% | |
| 7.12 | 7.45 | 7.02 | 7.08 | -0.56% | |
| 7.19 | 7.39 | 6.89 | 7.12 | +0.28% | |
| 7.18 | 7.45 | 7.01 | 7.10 | 0.00% | |
| 6.94 | 7.20 | 6.90 | 7.10 | +4.26% | |
| 6.88 | 7.20 | 6.75 | 6.81 | +0.15% | |
| 6.64 | 6.80 | 6.48 | 6.80 | +0.29% | |
| 6.99 | 7.12 | 6.68 | 6.78 | -3.56% | |
| 7.26 | 7.58 | 6.97 | 7.03 | -3.57% | |
| 7.19 | 7.46 | 7.10 | 7.29 | +1.39% | |
| 7.60 | 8.00 | 7.14 | 7.19 | -3.75% | |
| 7.25 | 7.65 | 7.15 | 7.47 | +3.89% | |
| 7.05 | 7.22 | 6.85 | 7.19 | +4.20% | |
| 6.71 | 7.17 | 6.67 | 6.90 | +3.92% | |
| 7.25 | 7.25 | 6.63 | 6.64 | -5.14% | |
| 6.52 | 7.27 | 6.50 | 7.00 | +4.17% | |
| 6.75 | 6.90 | 6.48 | 6.72 | -0.44% | |
| 6.77 | 7.09 | 6.51 | 6.75 | -0.30% | |
| 6.55 | 6.92 | 6.50 | 6.77 | +3.36% | |
| 6.40 | 6.69 | 6.28 | 6.55 | +2.66% | |
| 6.44 | 6.80 | 6.31 | 6.38 | -2.89% | |
| 6.67 | 6.74 | 6.40 | 6.57 | -1.94% | |
| 6.82 | 6.93 | 6.65 | 6.70 | -3.32% | |
| 6.82 | 7.01 | 6.80 | 6.93 | -0.86% | |
| 7.16 | 7.32 | 6.93 | 6.99 | -3.19% | |
| 7.31 | 7.56 | 6.70 | 7.22 | +0.14% | |
| 7.17 | 7.51 | 7.13 | 7.21 | +0.42% | |
| 7.31 | 7.58 | 7.02 | 7.18 | -2.31% | |
| 7.31 | 7.78 | 7.26 | 7.35 | +1.24% | |
| 7.36 | 7.63 | 7.09 | 7.26 | -1.49% | |
| 7.35 | 7.59 | 7.05 | 7.37 | +0.27% | |
| 7.35 | 7.70 | 7.30 | 7.35 | -2.39% | |
| 7.81 | 7.99 | 7.16 | 7.53 | -3.59% | |
| 7.65 | 8.09 | 7.56 | 7.81 | +1.43% | |
| 8.66 | 8.68 | 7.62 | 7.70 | -12.40% | |
| 8.50 | 9.21 | 8.50 | 8.79 | +1.85% | |
| 8.64 | 9.09 | 8.52 | 8.63 | +1.17% | |
| 8.37 | 8.83 | 8.22 | 8.53 | +1.19% | |
| 8.24 | 8.50 | 8.10 | 8.43 | +1.57% | |
| 8.56 | 8.57 | 8.21 | 8.30 | -4.49% | |
| 8.54 | 8.76 | 8.26 | 8.69 | +1.76% | |
| 8.61 | 8.75 | 8.15 | 8.54 | -0.81% | |
| 8.10 | 8.75 | 8.10 | 8.61 | +6.30% | |
| 8.17 | 8.25 | 8.06 | 8.10 | -0.86% | |
| 8.30 | 8.42 | 8.10 | 8.17 | -1.68% | |
| 8.36 | 8.85 | 8.17 | 8.31 | +2.09% | |
| 8.07 | 8.38 | 7.87 | 8.14 | +0.87% | |
| 7.52 | 8.12 | 7.49 | 8.07 | +7.31% | |
| 7.76 | 7.95 | 7.45 | 7.52 | -5.17% | |
| 7.97 | 8.10 | 7.80 | 7.93 | -0.50% | |
| 8.50 | 8.72 | 7.78 | 7.97 | -6.35% | |
| 9.16 | 9.40 | 8.40 | 8.51 | -7.60% | |
| 8.44 | 9.48 | 8.37 | 9.21 | +9.64% | |
| 8.00 | 8.75 | 7.55 | 8.40 | -1.18% | |
| 9.34 | 9.66 | 8.45 | 8.50 | -8.90% | |
| 8.83 | 9.34 | 8.75 | 9.33 | +4.95% | |
| 9.14 | 9.36 | 8.80 | 8.89 | -2.95% | |
| 9.36 | 9.61 | 9.10 | 9.16 | -1.61% | |
| 9.15 | 9.51 | 8.90 | 9.31 | +1.75% | |
| 9.26 | 9.37 | 9.04 | 9.15 | -1.61% | |
| 10.00 | 10.03 | 9.27 | 9.30 | -5.30% | |
| 10.25 | 10.25 | 9.77 | 9.82 | -5.94% | |
| 10.43 | 10.85 | 10.18 | 10.44 | +2.86% | |
| 9.98 | 10.20 | 9.82 | 10.15 | +1.70% | |
| 9.95 | 10.32 | 9.79 | 9.98 | +0.81% | |
| 9.72 | 10.37 | 9.70 | 9.90 | +4.32% | |
| 9.76 | 9.91 | 9.43 | 9.49 | -3.36% | |
| 9.65 | 9.95 | 9.52 | 9.82 | +1.66% | |
| 9.27 | 9.74 | 9.19 | 9.66 | +2.33% | |
| 9.64 | 9.82 | 9.22 | 9.44 | -2.78% | |
| 9.24 | 9.89 | 9.23 | 9.71 | +5.43% | |
| 9.39 | 9.61 | 9.11 | 9.21 | -0.75% | |
| 8.90 | 9.60 | 8.90 | 9.28 | +3.92% | |
| 8.92 | 9.19 | 8.33 | 8.93 | +0.45% | |
| 9.48 | 9.50 | 8.79 | 8.89 | -5.63% | |
| 9.88 | 10.04 | 9.12 | 9.42 | -4.17% | |
| 12.14 | 12.50 | 9.82 | 9.83 | -21.17% | |
| 12.59 | 13.00 | 12.02 | 12.47 | -0.64% | |
| 11.91 | 13.15 | 11.75 | 12.55 | +5.46% | |
| 12.53 | 12.75 | 11.81 | 11.90 | -2.46% | |
| 11.73 | 12.72 | 11.64 | 12.20 | +6.92% | |
| 12.25 | 12.25 | 11.15 | 11.41 | -6.32% | |
| 12.01 | 12.48 | 11.28 | 12.18 | -0.41% | |
| 11.47 | 12.66 | 11.35 | 12.23 | +5.43% | |
| 11.61 | 12.12 | 11.39 | 11.60 | +0.61% | |
| 10.92 | 11.60 | 10.86 | 11.53 | +3.59% | |
| 10.85 | 11.37 | 10.60 | 11.13 | +2.58% | |
| 12.05 | 12.27 | 10.65 | 10.85 | -9.88% | |
| 11.83 | 12.44 | 11.26 | 12.04 | +0.33% | |
| 12.92 | 13.05 | 11.83 | 12.00 | -7.12% | |
| 12.23 | 13.34 | 12.23 | 12.92 | +5.56% | |
| 12.09 | 12.77 | 11.81 | 12.24 | +5.79% | |
| 12.00 | 12.32 | 11.11 | 11.57 | -4.22% | |
| 11.96 | 12.45 | 11.31 | 12.08 | +1.85% | |
| 12.30 | 12.50 | 11.41 | 11.86 | -1.98% | |
| 10.71 | 12.20 | 10.61 | 12.10 | +13.30% | |
| 10.46 | 11.54 | 10.20 | 10.68 | +5.43% | |
| 9.86 | 10.50 | 9.59 | 10.13 | +0.80% | |
| 9.92 | 10.43 | 9.55 | 10.05 | +1.11% | |
| 9.82 | 10.38 | 9.49 | 9.94 | +1.12% | |
| 9.86 | 10.04 | 9.40 | 9.83 | -2.77% | |
| 9.10 | 10.24 | 9.00 | 10.11 | +10.25% | |
| 9.09 | 9.31 | 8.81 | 9.17 | -0.54% | |
| 9.42 | 9.43 | 9.08 | 9.22 | -3.35% | |
| 9.33 | 9.67 | 9.23 | 9.54 | +4.15% | |
| 9.10 | 9.45 | 8.60 | 9.16 | -0.97% | |
| 9.22 | 9.43 | 8.90 | 9.25 | -0.75% | |
| 9.62 | 9.85 | 9.21 | 9.32 | -2.31% | |
| 9.56 | 9.65 | 9.16 | 9.54 | -0.63% | |
| 9.39 | 9.76 | 9.07 | 9.60 | +2.45% | |
| 9.69 | 9.90 | 9.15 | 9.37 | -3.30% | |
| 9.02 | 9.78 | 8.99 | 9.69 | +7.67% | |
| 9.68 | 9.94 | 9.00 | 9.00 | -6.74% | |
| 10.15 | 10.65 | 9.42 | 9.65 | -3.50% | |
| 10.50 | 10.71 | 9.76 | 10.00 | -4.67% | |
| 10.13 | 11.72 | 10.12 | 10.49 | +3.76% | |
| 9.46 | 10.49 | 9.25 | 10.11 | +8.01% | |
| 14.16 | 14.16 | 9.26 | 9.36 | -41.50% | |
| 17.00 | 17.68 | 15.59 | 16.00 | -11.31% | |
| 16.48 | 18.26 | 16.09 | 18.04 | +9.87% | |
| 15.33 | 16.91 | 15.21 | 16.42 | +6.21% | |
| 16.41 | 17.14 | 15.33 | 15.46 | -6.98% | |
| 17.41 | 18.01 | 16.22 | 16.62 | -3.32% | |
| 17.42 | 17.82 | 17.01 | 17.19 | -1.32% | |
| 17.00 | 17.91 | 16.12 | 17.42 | +3.08% | |
| 18.56 | 18.56 | 16.07 | 16.90 | -10.30% | |
| 21.09 | 21.19 | 18.66 | 18.84 | -9.68% | |
| 22.72 | 22.72 | 20.53 | 20.86 | -7.62% | |
| 22.24 | 22.90 | 21.40 | 22.58 | +1.80% | |
| 23.16 | 23.39 | 21.71 | 22.18 | -5.58% | |
| 22.97 | 23.94 | 22.80 | 23.49 | +2.31% | |
| 22.64 | 23.42 | 21.87 | 22.96 | +1.41% | |
| 22.70 | 24.01 | 22.60 | 22.64 | -0.53% | |
| 23.20 | 23.25 | 21.94 | 22.76 | -0.78% | |
| 22.00 | 23.61 | 20.98 | 22.94 | +4.80% | |
| 20.70 | 22.35 | 20.40 | 21.89 | +7.83% | |
| 18.67 | 20.42 | 18.15 | 20.30 | +9.49% | |
| 19.05 | 19.90 | 18.38 | 18.54 | +0.60% | |
| 19.00 | 19.20 | 17.51 | 18.43 | -2.69% | |
| 18.14 | 19.54 | 18.10 | 18.94 | +7.07% | |
| 17.14 | 18.11 | 17.09 | 17.69 | +4.61% | |
| 17.15 | 17.50 | 16.34 | 16.91 | -2.87% | |
| 17.39 | 17.85 | 17.03 | 17.41 | +0.12% | |
| 17.03 | 17.60 | 16.71 | 17.39 | +0.64% | |
| 17.23 | 17.48 | 16.45 | 17.28 | +0.29% | |
| 16.83 | 17.50 | 15.84 | 17.23 | +2.38% | |
| 15.91 | 17.17 | 15.90 | 16.83 | +7.54% | |
| 15.40 | 16.20 | 15.31 | 15.65 | +2.83% | |
| 15.41 | 15.79 | 14.51 | 15.22 | -1.23% | |
| 14.74 | 15.91 | 14.62 | 15.41 | +4.33% | |
| 15.50 | 15.90 | 14.71 | 14.77 | -4.15% | |
| 14.32 | 15.48 | 14.32 | 15.41 | +7.16% | |
| 15.73 | 15.80 | 14.17 | 14.38 | -7.64% | |
| 15.43 | 16.34 | 15.12 | 15.57 | +2.30% | |
| 16.00 | 16.25 | 15.11 | 15.22 | -4.87% | |
| 15.73 | 16.25 | 15.33 | 16.00 | +1.52% | |
| 16.01 | 16.40 | 15.12 | 15.76 | -1.01% | |
| 14.90 | 16.68 | 14.90 | 15.92 | +7.86% | |
| 15.20 | 15.27 | 14.58 | 14.76 | -2.45% | |
| 14.15 | 15.62 | 14.14 | 15.13 | +7.00% | |
| 12.71 | 14.41 | 12.71 | 14.14 | +11.69% | |
| 13.11 | 13.90 | 12.64 | 12.66 | -2.91% | |
| 14.59 | 15.23 | 12.95 | 13.04 | -0.99% | |
| 11.69 | 13.29 | 11.68 | 13.17 | +18.44% | |
| 11.31 | 11.67 | 10.78 | 11.12 | 0.00% | |
| 11.70 | 12.22 | 10.81 | 11.12 | -4.14% | |
| 12.73 | 13.80 | 11.58 | 11.60 | -9.45% | |
| 16.00 | 16.07 | 12.76 | 12.81 | -25.87% | |
| 18.80 | 19.47 | 16.71 | 17.28 | -8.62% | |
| 22.41 | 22.68 | 18.36 | 18.91 | -16.62% | |
| 22.49 | 23.21 | 21.84 | 22.68 | -0.96% | |
| 24.22 | 24.38 | 22.21 | 22.90 | -5.41% | |
| 22.75 | 25.00 | 22.75 | 24.21 | +0.12% | |
| 26.76 | 27.21 | 23.83 | 24.18 | -9.00% | |
| 28.25 | 28.77 | 26.20 | 26.57 | -6.48% | |
| 28.00 | 28.59 | 27.23 | 28.41 | +2.34% | |
| 26.76 | 28.00 | 26.72 | 27.76 | +6.81% | |
| 25.67 | 26.53 | 24.01 | 25.99 | -0.50% | |
| 26.44 | 27.55 | 25.97 | 26.12 | -0.50% | |
| 25.26 | 26.60 | 25.07 | 26.25 | +1.00% | |
| 25.27 | 26.58 | 24.60 | 25.99 | -0.61% | |
| 25.30 | 26.75 | 24.64 | 26.15 | +3.20% | |
| 25.08 | 25.91 | 24.66 | 25.34 | -0.39% | |
| 25.15 | 25.98 | 24.78 | 25.44 | +1.11% | |
| 27.63 | 27.69 | 24.80 | 25.16 | -9.30% | |
| 27.20 | 28.31 | 26.75 | 27.74 | +1.69% | |
| 26.80 | 29.89 | 26.75 | 27.28 | +5.25% | |
| 26.60 | 26.94 | 24.91 | 25.92 | -1.44% | |
| 25.01 | 27.49 | 25.00 | 26.30 | +6.95% | |
| 23.93 | 27.25 | 23.48 | 24.59 | +2.80% | |
| 22.96 | 24.05 | 22.75 | 23.92 | +5.93% | |
| 20.72 | 22.70 | 20.61 | 22.58 | +11.67% | |
| 21.00 | 21.00 | 19.42 | 20.22 | -5.25% | |
| 23.90 | 24.24 | 21.14 | 21.34 | -10.71% | |
| 23.80 | 24.28 | 23.24 | 23.90 | +2.01% | |
| 23.08 | 24.18 | 22.42 | 23.43 | -1.39% | |
| 23.33 | 24.20 | 23.02 | 23.76 | +4.90% | |
| 23.60 | 24.00 | 22.33 | 22.65 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the GEOS chart for longer ranges.