Geospace Technologies Corporation
GEOSNASDAQEnergy● Active
$7.77
+$0.07(+0.91%)
Market Cap$100509612
P/E Ratio—
52W High$29.89
52W Low$6.13
Geospace Technologies Corporation（GEOS）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
geos · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$29.89
Oct 27, 2025
-74.2% from here
5-Year Low5Y
$3.76
Dec 16, 2022
+104.8% from low
IPO Priceadj.
$7.63
Nov 21, 1997
+1.0% since IPO
1 Year Ago
$6.85
Jun 9, 2025
+12.4% in 1Y
5 Years Ago
$8.68
Jun 8, 2021
-11.3% in 5Y
10 Years Ago
$19.29
Jun 8, 2016
-60.1% in 10Y
Historical Price Data · GEOS
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $7.65 | $8.09 | $7.56 | $7.75 | $7.75 | 103K | +1.24% |
| Jun 5, 2026 | $8.66 | $8.68 | $7.62 | $7.70 | $7.70 | 230K | -11.09% |
| Jun 4, 2026 | $8.50 | $9.21 | $8.50 | $8.79 | $8.79 | 149K | +3.41% |
| Jun 3, 2026 | $8.64 | $9.09 | $8.52 | $8.63 | $8.63 | 168K | -0.12% |
| Jun 2, 2026 | $8.37 | $8.83 | $8.22 | $8.53 | $8.53 | 162K | +1.91% |
| Jun 1, 2026 | $8.24 | $8.50 | $8.10 | $8.43 | $8.43 | 106K | +2.31% |
| May 29, 2026 | $8.56 | $8.57 | $8.21 | $8.30 | $8.30 | 133K | -3.04% |
| May 28, 2026 | $8.54 | $8.76 | $8.26 | $8.69 | $8.69 | 118K | +1.76% |
| May 27, 2026 | $8.61 | $8.75 | $8.15 | $8.54 | $8.54 | 166K | -0.81% |
| May 26, 2026 | $8.10 | $8.75 | $8.10 | $8.61 | $8.61 | 167K | +6.30% |
| May 22, 2026 | $8.17 | $8.25 | $8.06 | $8.10 | $8.10 | 94K | -0.86% |
| May 21, 2026 | $8.30 | $8.42 | $8.10 | $8.17 | $8.17 | 83K | -1.57% |
| May 20, 2026 | $8.36 | $8.85 | $8.17 | $8.31 | $8.31 | 292K | -0.60% |
| May 19, 2026 | $8.07 | $8.38 | $7.87 | $8.14 | $8.14 | 135K | +0.87% |
| May 18, 2026 | $7.52 | $8.12 | $7.49 | $8.07 | $8.07 | 314K | +7.31% |
| May 15, 2026 | $7.76 | $7.95 | $7.45 | $7.52 | $7.52 | 363K | -3.09% |
| May 14, 2026 | $7.97 | $8.10 | $7.80 | $7.93 | $7.93 | 242K | -0.50% |
| May 13, 2026 | $8.50 | $8.72 | $7.78 | $7.97 | $7.97 | 390K | -6.24% |
| May 12, 2026 | $9.16 | $9.40 | $8.40 | $8.51 | $8.51 | 238K | -7.10% |
| May 11, 2026 | $8.44 | $9.48 | $8.37 | $9.21 | $9.21 | 443K | +9.12% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · GEOS
Jan 1 → Dec 31 · 6 years2026-54.8%$17.14 → $7.75
-54.8%
2025+65.8%$10.20 → $16.91
+65.8%
2024-23.6%$13.12 → $10.02
-23.6%
2023+205.7%$4.24 → $12.96
+205.7%
2022-38.5%$6.86 → $4.22
-38.5%
2021-23.6%$8.76 → $6.69
-23.6%
Best Year2023 · +205.7%
Worst Year2026 · -54.8%
Positive Years2 / 6
Avg Annual Return+21.8%
6Y Total Return-11.6%
6Y CAGR~-2.0% / yr
Similar Companies in Energy
View sector
Exxon Mobil Corporation
XOM
$151.79+0.00%
Mkt Cap $629.2B
Chevron Corporation
CVX
$189.33+0.00%
Mkt Cap $377.1B
Shell plc
SHEL
$86.54+0.00%
Mkt Cap $244.0B
TotalEnergies SE
TTE
$88.50+0.00%
Mkt Cap $197.1B
Enbridge Inc.
ENB.TO
$77.32+0.00%
Mkt Cap $168.8B
Enbridge Inc
ENB-PT.TO
$24.71+0.00%
Mkt Cap $155.0B
Enbridge Inc
ENB-PA.TO
$24.98+0.00%
Mkt Cap $145.3B
ConocoPhillips
COP
$118.88+0.00%
Mkt Cap $144.8B
Canadian Natural Resources Limited
CNQ.TO
$64.83+0.00%
Mkt Cap $135.2B
Enbridge Inc.
ENB
$55.41+0.00%
Mkt Cap $121.0BWhat If You Invested in GEOS?
If you invested $1,000 in GEOS 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$399
Total Return-60.1%
CAGR~-8.8% / yr
Profit$-601
Based on Jun 8, 2016 · $19.29Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Geospace Technologies Corporation（GEOS）所属板块为 Energy，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $7.70。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
GEOS 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
GEOS 历史股价FMP 日线复权 OHLCV