Genelux Corporation (GNLX)
NASDAQ: GNLX · Real-Time Price · USD
2.990
-0.060 (-1.97%)
At close: Jun 27, 2025, 4:00 PM
2.900
-0.090 (-3.01%)
After-hours: Jun 27, 2025, 5:35 PM EDT

Genelux Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 20253.063.172.932.992.99-1.97%76,939
Jun 26, 20252.913.052.873.053.053.74%39,640
Jun 25, 20252.772.952.752.942.945.76%30,564
Jun 24, 20252.832.912.762.782.780.36%49,300
Jun 23, 20252.953.042.772.772.77-6.73%98,853
Jun 20, 20252.913.062.822.972.971.71%277,488
Jun 18, 20252.952.982.852.922.92-3.31%54,205
Jun 17, 20253.223.282.943.023.02-6.50%141,748
Jun 16, 20253.123.292.923.233.235.56%451,193
Jun 13, 20252.613.212.573.063.0615.47%579,660
Jun 12, 20252.582.692.532.652.65-89,587
Jun 11, 20252.682.702.552.652.65-0.75%53,756
Jun 10, 20252.782.842.632.672.67-1.48%76,015
Jun 9, 20252.572.762.492.712.715.86%130,764
Jun 6, 20252.552.602.432.562.561.19%128,854
Jun 5, 20252.442.552.402.532.533.27%192,780
Jun 4, 20252.572.602.382.452.45-4.67%218,453
Jun 3, 20252.502.572.462.572.574.90%107,445
Jun 2, 20252.472.512.382.452.451.24%84,306
May 30, 20252.432.562.382.422.42-1.63%141,226
May 29, 20252.462.572.432.462.460.41%46,026
May 28, 20252.542.632.422.452.45-3.54%127,667
May 27, 20252.582.782.512.542.54-1.55%114,238
May 23, 20252.452.592.412.582.583.61%57,125
May 22, 20252.482.642.472.492.49-84,849
May 21, 20252.752.802.452.492.49-9.45%112,265
May 20, 20252.632.752.552.752.755.36%69,917
May 19, 20252.452.612.412.612.615.24%95,610
May 16, 20252.432.542.362.482.482.48%78,773
May 15, 20252.442.452.302.422.420.83%102,012
May 14, 20252.502.572.402.402.40-3.23%151,940
May 13, 20252.832.832.482.482.48-10.79%367,326
May 12, 20253.003.352.762.782.78-6.08%496,169
May 9, 20253.023.052.692.962.963.86%107,156
May 8, 20252.353.062.352.852.8522.84%561,796
May 7, 20252.392.472.262.322.32-0.43%111,220
May 6, 20252.502.502.332.332.33-7.17%158,142
May 5, 20252.652.702.482.512.51-4.56%89,496
May 2, 20252.432.722.432.632.638.45%106,273
May 1, 20252.732.732.412.432.43-9.85%161,475
Apr 30, 20252.883.082.642.692.69-9.43%154,632
Apr 29, 20252.883.062.832.972.972.41%60,144
Apr 28, 20252.873.012.772.902.900.69%40,389
Apr 25, 20253.083.152.812.882.88-7.40%95,484
Apr 24, 20252.973.112.753.113.117.24%107,377
Apr 23, 20253.023.112.902.902.90-1.36%185,409
Apr 22, 20252.732.952.722.942.948.89%131,333
Apr 21, 20252.642.742.552.702.702.66%96,196
Apr 17, 20252.572.672.522.632.632.33%59,804
Apr 16, 20252.442.582.362.572.574.47%87,636