Genelux Corporation (GNLX)
NASDAQ: GNLX · Real-Time Price · USD
2.530
+0.080 (3.27%)
At close: Jun 5, 2025, 4:00 PM
2.580
+0.050 (1.98%)
After-hours: Jun 5, 2025, 4:20 PM EDT
Genelux Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 5, 2025 | 2.44 | 2.55 | 2.40 | 2.53 | 2.53 | 3.27% | 192,780 |
Jun 4, 2025 | 2.57 | 2.60 | 2.38 | 2.45 | 2.45 | -4.67% | 218,453 |
Jun 3, 2025 | 2.50 | 2.57 | 2.46 | 2.57 | 2.57 | 4.90% | 107,445 |
Jun 2, 2025 | 2.47 | 2.51 | 2.38 | 2.45 | 2.45 | 1.24% | 84,306 |
May 30, 2025 | 2.43 | 2.56 | 2.38 | 2.42 | 2.42 | -1.63% | 141,226 |
May 29, 2025 | 2.46 | 2.57 | 2.43 | 2.46 | 2.46 | 0.41% | 46,026 |
May 28, 2025 | 2.54 | 2.63 | 2.42 | 2.45 | 2.45 | -3.54% | 127,667 |
May 27, 2025 | 2.58 | 2.78 | 2.51 | 2.54 | 2.54 | -1.55% | 114,238 |
May 23, 2025 | 2.45 | 2.59 | 2.41 | 2.58 | 2.58 | 3.61% | 57,125 |
May 22, 2025 | 2.48 | 2.64 | 2.47 | 2.49 | 2.49 | - | 84,849 |
May 21, 2025 | 2.75 | 2.80 | 2.45 | 2.49 | 2.49 | -9.45% | 112,265 |
May 20, 2025 | 2.63 | 2.75 | 2.55 | 2.75 | 2.75 | 5.36% | 69,917 |
May 19, 2025 | 2.45 | 2.61 | 2.41 | 2.61 | 2.61 | 5.24% | 95,610 |
May 16, 2025 | 2.43 | 2.54 | 2.36 | 2.48 | 2.48 | 2.48% | 78,773 |
May 15, 2025 | 2.44 | 2.45 | 2.30 | 2.42 | 2.42 | 0.83% | 102,012 |
May 14, 2025 | 2.50 | 2.57 | 2.40 | 2.40 | 2.40 | -3.23% | 151,940 |
May 13, 2025 | 2.83 | 2.83 | 2.48 | 2.48 | 2.48 | -10.79% | 367,326 |
May 12, 2025 | 3.00 | 3.35 | 2.76 | 2.78 | 2.78 | -6.08% | 496,169 |
May 9, 2025 | 3.02 | 3.05 | 2.69 | 2.96 | 2.96 | 3.86% | 107,156 |
May 8, 2025 | 2.35 | 3.06 | 2.35 | 2.85 | 2.85 | 22.84% | 561,796 |
May 7, 2025 | 2.39 | 2.47 | 2.26 | 2.32 | 2.32 | -0.43% | 111,220 |
May 6, 2025 | 2.50 | 2.50 | 2.33 | 2.33 | 2.33 | -7.17% | 158,142 |
May 5, 2025 | 2.65 | 2.70 | 2.48 | 2.51 | 2.51 | -4.56% | 89,496 |
May 2, 2025 | 2.43 | 2.72 | 2.43 | 2.63 | 2.63 | 8.45% | 106,273 |
May 1, 2025 | 2.73 | 2.73 | 2.41 | 2.43 | 2.43 | -9.85% | 161,475 |
Apr 30, 2025 | 2.88 | 3.08 | 2.64 | 2.69 | 2.69 | -9.43% | 154,632 |
Apr 29, 2025 | 2.88 | 3.06 | 2.83 | 2.97 | 2.97 | 2.41% | 60,144 |
Apr 28, 2025 | 2.87 | 3.01 | 2.77 | 2.90 | 2.90 | 0.69% | 40,389 |
Apr 25, 2025 | 3.08 | 3.15 | 2.81 | 2.88 | 2.88 | -7.40% | 95,484 |
Apr 24, 2025 | 2.97 | 3.11 | 2.75 | 3.11 | 3.11 | 7.24% | 107,377 |
Apr 23, 2025 | 3.02 | 3.11 | 2.90 | 2.90 | 2.90 | -1.36% | 185,409 |
Apr 22, 2025 | 2.73 | 2.95 | 2.72 | 2.94 | 2.94 | 8.89% | 131,333 |
Apr 21, 2025 | 2.64 | 2.74 | 2.55 | 2.70 | 2.70 | 2.66% | 96,196 |
Apr 17, 2025 | 2.57 | 2.67 | 2.52 | 2.63 | 2.63 | 2.33% | 59,804 |
Apr 16, 2025 | 2.44 | 2.58 | 2.36 | 2.57 | 2.57 | 4.47% | 87,636 |
Apr 15, 2025 | 2.40 | 2.51 | 2.30 | 2.46 | 2.46 | 1.65% | 121,888 |
Apr 14, 2025 | 2.50 | 2.68 | 2.41 | 2.42 | 2.42 | -1.63% | 157,625 |
Apr 11, 2025 | 2.35 | 2.48 | 2.21 | 2.46 | 2.46 | 5.13% | 184,703 |
Apr 10, 2025 | 2.30 | 2.48 | 2.27 | 2.34 | 2.34 | 1.30% | 371,208 |
Apr 9, 2025 | 2.08 | 2.40 | 1.99 | 2.31 | 2.31 | 11.06% | 406,292 |
Apr 8, 2025 | 2.24 | 2.29 | 2.05 | 2.08 | 2.08 | -3.70% | 264,502 |
Apr 7, 2025 | 2.29 | 2.29 | 2.07 | 2.16 | 2.16 | -9.62% | 295,894 |
Apr 4, 2025 | 2.48 | 2.55 | 2.33 | 2.39 | 2.39 | -4.40% | 322,504 |
Apr 3, 2025 | 2.52 | 2.56 | 2.35 | 2.50 | 2.50 | -1.57% | 236,113 |
Apr 2, 2025 | 2.56 | 2.75 | 2.54 | 2.54 | 2.54 | -2.31% | 187,099 |
Apr 1, 2025 | 2.90 | 2.92 | 2.52 | 2.60 | 2.60 | -3.70% | 238,860 |
Mar 31, 2025 | 3.00 | 3.15 | 2.70 | 2.70 | 2.70 | -12.34% | 250,345 |
Mar 28, 2025 | 3.04 | 3.35 | 2.94 | 3.08 | 3.08 | 1.65% | 203,077 |
Mar 27, 2025 | 3.16 | 3.20 | 2.94 | 3.03 | 3.03 | -5.31% | 203,085 |
Mar 26, 2025 | 3.30 | 3.52 | 3.11 | 3.20 | 3.20 | -5.88% | 339,245 |