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

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 15, 20252.402.512.302.462.461.65%121,888
Apr 14, 20252.502.682.412.422.42-1.63%157,625
Apr 11, 20252.352.482.212.462.465.13%184,703
Apr 10, 20252.302.482.272.342.341.30%371,208
Apr 9, 20252.082.401.992.312.3111.06%406,292
Apr 8, 20252.242.292.052.082.08-3.70%264,502
Apr 7, 20252.292.292.072.162.16-9.62%295,894
Apr 4, 20252.482.552.332.392.39-4.40%322,504
Apr 3, 20252.522.562.352.502.50-1.57%236,113
Apr 2, 20252.562.752.542.542.54-2.31%187,099
Apr 1, 20252.902.922.522.602.60-3.70%238,860
Mar 31, 20253.003.152.702.702.70-12.34%250,345
Mar 28, 20253.043.352.943.083.081.65%203,077
Mar 27, 20253.163.202.943.033.03-5.31%203,085
Mar 26, 20253.303.523.113.203.20-5.88%339,245