Skip to main content
Genelux Corporation (GNLX)
NASDAQ: GNLX · Real-Time Price · USD
2.253
-0.017 (-0.75%)
Dec 23, 2024, 2:39 PM EST - Market open

Genelux Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 26, 20242.102.182.102.112.116.57%63,725
Sep 25, 20242.202.211.951.981.98-9.17%201,163
Sep 24, 20242.172.222.112.182.181.40%36,947
Sep 23, 20242.242.252.042.152.15-3.15%175,181
Sep 20, 20242.332.452.202.222.22-6.33%485,010
Sep 19, 20242.512.512.362.372.37-3.27%54,458
Sep 18, 20242.552.572.452.452.45-3.54%50,437
Sep 17, 20242.592.632.342.542.54-229,978
Sep 16, 20242.452.602.432.542.544.10%73,782
Sep 13, 20242.662.912.312.442.44-8.61%326,070
Sep 12, 20242.582.892.582.672.672.69%144,578
Sep 11, 20242.492.712.482.602.603.59%113,598
Sep 10, 20242.722.722.482.512.51-7.04%141,545
Sep 9, 20242.892.952.552.702.70-3.57%171,541
Sep 6, 20242.803.112.702.802.80-1.06%470,265
Sep 5, 20242.352.972.302.832.8319.41%591,042
Sep 4, 20242.232.372.102.372.3713.94%104,518
Sep 3, 20242.132.262.052.082.08-4.15%112,961
Aug 30, 20242.042.332.042.172.179.60%387,669
Aug 29, 20242.002.101.951.981.98-176,173
Aug 28, 20242.182.181.951.981.98-5.26%162,819
Aug 27, 20242.152.262.062.092.09-3.69%288,266
Aug 26, 20242.262.312.092.172.17-3.98%131,404
Aug 23, 20242.172.462.172.262.262.73%135,047
Aug 22, 20242.152.202.052.202.207.32%125,470
Aug 21, 20242.002.171.992.052.050.49%105,089
Aug 20, 20242.112.152.002.042.04-2.39%65,975
Aug 19, 20242.012.122.002.092.093.47%107,546
Aug 16, 20242.102.122.002.022.02-5.16%60,602
Aug 15, 20242.182.302.062.132.131.91%65,542
Aug 14, 20242.092.132.042.092.091.46%53,040
Aug 13, 20241.992.111.932.062.063.52%39,802
Aug 12, 20242.122.201.951.991.99-6.57%61,460
Aug 9, 20242.052.192.002.132.133.40%89,613
Aug 8, 20241.962.181.912.062.066.74%106,549
Aug 7, 20241.961.971.831.931.935.46%100,376
Aug 6, 20241.701.871.641.831.8312.96%120,643
Aug 5, 20241.691.771.601.621.62-6.36%165,502
Aug 2, 20241.911.991.731.731.73-11.73%228,362
Aug 1, 20242.002.071.871.961.960.51%135,725