Skip to main content
Genelux Corporation (GNLX)
NASDAQ: GNLX · Real-Time Price · USD
4.810
-0.010 (-0.21%)
At close: Feb 21, 2025, 4:00 PM
4.700
-0.110 (-2.29%)
After-hours: Feb 21, 2025, 4:30 PM EST

Genelux Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20254.845.124.654.814.81-0.21%143,243
Feb 20, 20255.255.254.754.824.82-7.84%140,640
Feb 19, 20254.845.404.705.235.2310.34%236,290
Feb 18, 20255.315.444.624.744.74-11.24%304,037
Feb 14, 20255.405.765.265.345.34-2.20%261,822
Feb 13, 20255.615.735.305.465.46-2.50%174,809
Feb 12, 20255.425.895.415.605.60-1.06%656,462
Feb 11, 20254.615.794.485.665.6623.85%602,847
Feb 10, 20254.354.674.204.574.576.78%290,260
Feb 7, 20254.394.674.104.284.28-3.39%221,226
Feb 6, 20254.274.614.274.434.435.73%381,863
Feb 5, 20253.904.293.854.194.197.44%169,179
Feb 4, 20253.433.963.353.903.9010.48%152,158
Feb 3, 20253.563.563.203.533.53-10.63%316,554
Jan 31, 20253.974.043.423.953.950.51%282,138
Jan 30, 20254.084.233.773.933.93-3.68%216,314
Jan 29, 20253.874.083.804.084.084.08%140,126
Jan 28, 20254.104.373.703.923.92-319,419
Jan 27, 20253.984.743.683.923.92-1.01%751,421
Jan 24, 20253.524.163.253.963.9617.86%867,048
Jan 23, 20253.313.403.033.363.366.67%292,505
Jan 22, 20253.073.473.043.153.159.00%452,286
Jan 21, 20252.703.412.702.892.8917.48%1,333,861
Jan 17, 20252.522.622.402.462.46-0.81%55,466
Jan 16, 20252.272.522.272.482.488.30%57,256
Jan 15, 20252.402.572.252.292.29-4.18%100,974
Jan 14, 20252.402.512.392.392.39-2.05%44,552
Jan 13, 20252.582.612.382.442.44-5.43%86,899
Jan 10, 20252.662.672.522.582.581.18%59,782
Jan 8, 20252.672.692.552.552.55-4.85%42,634
Jan 7, 20252.602.762.552.682.685.51%162,351
Jan 6, 20252.582.732.532.542.54-67,511
Jan 3, 20252.462.572.402.542.545.39%90,295
Jan 2, 20252.392.532.372.412.412.12%57,600
Dec 31, 20242.402.472.322.362.36-1.67%104,502
Dec 30, 20242.422.502.302.402.40-3.23%134,266
Dec 27, 20242.462.532.402.482.480.81%94,206
Dec 26, 20242.332.502.332.462.462.93%76,408
Dec 24, 20242.302.412.292.392.393.91%44,568
Dec 23, 20242.302.332.162.302.301.32%94,303
Dec 20, 20242.162.312.152.272.273.65%62,996
Dec 19, 20242.292.392.132.192.19-4.37%79,593
Dec 18, 20242.392.432.292.292.29-4.58%102,432
Dec 17, 20242.362.432.342.402.401.69%75,082
Dec 16, 20242.352.402.272.362.361.29%83,182
Dec 13, 20242.572.622.272.332.33-7.54%279,951
Dec 12, 20242.562.642.522.522.52-2.70%84,629
Dec 11, 20242.722.722.532.592.59-4.78%101,322
Dec 10, 20242.732.802.662.722.72-0.37%52,653
Dec 9, 20242.782.782.632.732.730.74%101,119
Dec 6, 20242.642.802.612.712.713.04%108,577
Dec 5, 20242.842.842.612.632.63-7.07%185,983
Dec 4, 20242.953.042.752.832.83-3.08%148,368
Dec 3, 20242.873.122.792.922.922.82%193,064
Dec 2, 20242.682.992.682.842.845.58%314,715
Nov 29, 20242.722.722.642.692.69-47,784
Nov 27, 20242.542.702.482.692.698.03%286,502
Nov 26, 20242.592.732.482.492.49-2.73%100,140
Nov 25, 20242.552.782.512.562.560.39%250,440
Nov 22, 20242.532.572.402.552.553.66%194,771
Nov 21, 20242.562.562.342.462.46-1.20%164,791
Nov 20, 20242.532.602.412.492.490.40%199,267
Nov 19, 20242.662.662.412.482.48-5.70%305,484
Nov 18, 20242.412.692.402.632.6311.44%248,522
Nov 15, 20242.942.942.332.362.36-19.73%361,095
Nov 14, 20242.803.072.552.942.944.63%552,701
Nov 13, 20243.013.042.762.812.81-5.07%240,013
Nov 12, 20242.992.992.872.962.96-1.33%84,036
Nov 11, 20242.973.032.813.003.002.39%91,539
Nov 8, 20242.923.002.812.932.930.69%77,441
Nov 7, 20243.023.032.872.912.91-3.64%76,327
Nov 6, 20243.303.302.863.023.02-1.31%124,235
Nov 5, 20243.093.092.923.063.06-0.33%50,259
Nov 4, 20243.223.223.023.073.07-4.36%55,943
Nov 1, 20243.493.503.113.213.21-0.31%63,068
Oct 31, 20243.353.372.983.223.22-3.30%139,003
Oct 30, 20243.053.503.043.333.337.77%316,220
Oct 29, 20243.103.142.943.093.094.39%128,979
Oct 28, 20242.562.982.562.962.9616.08%256,849
Oct 25, 20242.532.582.432.552.551.19%57,078
Oct 24, 20242.482.622.422.522.521.61%72,072
Oct 23, 20242.622.622.412.482.48-4.62%157,575
Oct 22, 20242.672.832.522.602.60-1.89%428,275
Oct 21, 20242.792.812.602.652.65-3.64%61,288
Oct 18, 20242.802.822.752.752.75-2.14%121,180
Oct 17, 20243.073.082.752.812.81-9.06%101,689
Oct 16, 20243.603.602.793.093.09-3.13%691,860
Oct 15, 20242.663.342.663.193.1920.38%375,119
Oct 14, 20242.672.682.642.652.651.53%133,120
Oct 11, 20242.662.682.602.612.61-0.38%142,200
Oct 10, 20242.622.672.602.622.62-39,623
Oct 9, 20242.572.662.542.622.622.75%56,486
Oct 8, 20242.532.652.532.552.551.59%79,618
Oct 7, 20242.522.562.502.512.51-0.40%48,576
Oct 4, 20242.412.592.402.522.528.15%118,692
Oct 3, 20242.322.412.322.332.331.30%88,695
Oct 2, 20242.262.382.262.302.301.77%69,017
Oct 1, 20242.402.432.202.262.26-4.64%44,098
Sep 30, 20242.202.412.202.372.379.22%139,363
Sep 27, 20242.152.202.152.172.172.84%30,363