Genelux Corporation (GNLX)
NASDAQ: GNLX · Real-Time Price · USD
4.710
+0.170 (3.74%)
At close: Oct 7, 2025, 4:00 PM EDT
4.680
-0.030 (-0.64%)
After-hours: Oct 7, 2025, 7:26 PM EDT
Genelux Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 4.55 | 4.83 | 4.51 | 4.71 | - | 3.74% | 120,886 |
| Oct 6, 2025 | 4.48 | 4.66 | 4.44 | 4.54 | 4.54 | 2.02% | 92,192 |
| Oct 3, 2025 | 4.43 | 4.62 | 4.40 | 4.45 | 4.45 | 1.37% | 99,337 |
| Oct 2, 2025 | 4.42 | 4.44 | 4.17 | 4.39 | 4.39 | -0.23% | 112,064 |
| Oct 1, 2025 | 4.19 | 4.44 | 4.19 | 4.40 | 4.40 | 4.76% | 49,613 |
| Sep 30, 2025 | 4.39 | 4.40 | 4.15 | 4.20 | 4.20 | -1.18% | 99,977 |
| Sep 29, 2025 | 4.18 | 4.41 | 4.15 | 4.25 | 4.25 | 1.19% | 104,061 |
| Sep 26, 2025 | 4.23 | 4.45 | 4.08 | 4.20 | 4.20 | -0.24% | 26,715 |
| Sep 25, 2025 | 4.37 | 4.43 | 4.18 | 4.21 | 4.21 | -3.66% | 120,194 |
| Sep 24, 2025 | 4.24 | 4.59 | 4.22 | 4.37 | 4.37 | 0.69% | 110,574 |
| Sep 23, 2025 | 4.19 | 4.50 | 4.13 | 4.34 | 4.34 | 5.60% | 207,968 |
| Sep 22, 2025 | 4.18 | 4.20 | 3.99 | 4.11 | 4.11 | -1.20% | 104,387 |
| Sep 19, 2025 | 4.01 | 4.24 | 3.95 | 4.16 | 4.16 | 3.74% | 211,234 |
| Sep 18, 2025 | 3.93 | 4.17 | 3.83 | 4.01 | 4.01 | 2.56% | 138,697 |
| Sep 17, 2025 | 4.03 | 4.21 | 3.90 | 3.91 | 3.91 | -4.40% | 171,650 |
| Sep 16, 2025 | 3.93 | 4.14 | 3.76 | 4.09 | 4.09 | 4.34% | 289,944 |
| Sep 15, 2025 | 3.97 | 4.00 | 3.82 | 3.92 | 3.92 | -0.76% | 164,120 |
| Sep 12, 2025 | 3.67 | 4.00 | 3.58 | 3.95 | 3.95 | 8.22% | 294,287 |
| Sep 11, 2025 | 3.69 | 3.75 | 3.56 | 3.65 | 3.65 | - | 112,022 |
| Sep 10, 2025 | 3.67 | 3.73 | 3.59 | 3.65 | 3.65 | -0.54% | 60,683 |
| Sep 9, 2025 | 3.59 | 3.70 | 3.48 | 3.67 | 3.67 | 3.09% | 74,848 |
| Sep 8, 2025 | 3.40 | 3.59 | 3.36 | 3.56 | 3.56 | 5.64% | 370,594 |
| Sep 5, 2025 | 3.49 | 3.55 | 3.36 | 3.37 | 3.37 | -3.16% | 446,122 |
| Sep 4, 2025 | 3.31 | 3.61 | 3.30 | 3.48 | 3.48 | 5.14% | 96,555 |
| Sep 3, 2025 | 3.37 | 3.55 | 3.30 | 3.31 | 3.31 | -1.78% | 56,084 |
| Sep 2, 2025 | 3.35 | 3.48 | 3.30 | 3.37 | 3.37 | 1.20% | 114,609 |
| Aug 29, 2025 | 3.54 | 3.63 | 3.30 | 3.33 | 3.33 | -5.67% | 101,286 |
| Aug 28, 2025 | 3.70 | 3.71 | 3.51 | 3.53 | 3.53 | -3.02% | 96,301 |
| Aug 27, 2025 | 3.79 | 3.85 | 3.64 | 3.64 | 3.64 | -3.96% | 58,895 |
| Aug 26, 2025 | 3.80 | 3.87 | 3.76 | 3.79 | 3.79 | 1.34% | 116,252 |
| Aug 25, 2025 | 3.70 | 4.07 | 3.70 | 3.74 | 3.74 | -1.06% | 190,379 |
| Aug 22, 2025 | 3.47 | 3.79 | 3.44 | 3.78 | 3.78 | 9.88% | 142,915 |
| Aug 21, 2025 | 3.41 | 3.46 | 3.31 | 3.44 | 3.44 | 2.38% | 72,049 |
| Aug 20, 2025 | 3.43 | 3.43 | 3.26 | 3.36 | 3.36 | -2.04% | 71,415 |
| Aug 19, 2025 | 3.56 | 3.58 | 3.43 | 3.43 | 3.43 | -3.11% | 49,097 |
| Aug 18, 2025 | 3.58 | 3.59 | 3.46 | 3.54 | 3.54 | -0.56% | 58,820 |
| Aug 15, 2025 | 3.41 | 3.59 | 3.36 | 3.56 | 3.56 | 4.40% | 110,624 |
| Aug 14, 2025 | 3.16 | 3.49 | 3.16 | 3.41 | 3.41 | 6.56% | 38,641 |
| Aug 13, 2025 | 3.18 | 3.50 | 3.03 | 3.20 | 3.20 | 0.31% | 133,803 |
| Aug 12, 2025 | 3.22 | 3.35 | 3.19 | 3.19 | 3.19 | -2.74% | 78,761 |
| Aug 11, 2025 | 3.20 | 3.50 | 3.14 | 3.28 | 3.28 | 4.13% | 81,115 |
| Aug 8, 2025 | 3.56 | 3.56 | 3.14 | 3.15 | 3.15 | -5.69% | 68,266 |
| Aug 7, 2025 | 3.61 | 3.61 | 3.31 | 3.34 | 3.34 | -6.96% | 79,143 |
| Aug 6, 2025 | 3.55 | 3.60 | 3.50 | 3.59 | 3.59 | 1.70% | 61,287 |
| Aug 5, 2025 | 3.54 | 3.58 | 3.48 | 3.53 | 3.53 | 0.57% | 91,728 |
| Aug 4, 2025 | 3.59 | 3.62 | 3.41 | 3.51 | 3.51 | - | 139,024 |
| Aug 1, 2025 | 3.32 | 3.56 | 3.32 | 3.51 | 3.51 | 3.54% | 66,963 |
| Jul 31, 2025 | 3.55 | 3.70 | 3.35 | 3.39 | 3.39 | -3.97% | 127,484 |
| Jul 30, 2025 | 3.59 | 3.59 | 3.45 | 3.53 | 3.53 | -0.56% | 131,571 |
| Jul 29, 2025 | 3.47 | 3.60 | 3.30 | 3.55 | 3.55 | 4.72% | 139,524 |