Genelux Corporation (GNLX)
NASDAQ: GNLX · Real-Time Price · USD
3.920
-0.030 (-0.76%)
At close: Sep 15, 2025, 4:00 PM EDT
3.920
0.00 (0.01%)
After-hours: Sep 15, 2025, 5:15 PM EDT
Genelux Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 3.95 | 3.97 | 3.85 | 3.92 | - | -0.76% | 164,101 |
| 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 |
| Jul 28, 2025 | 3.40 | 3.47 | 3.31 | 3.39 | 3.39 | 1.50% | 44,367 |
| Jul 25, 2025 | 3.44 | 3.45 | 3.30 | 3.34 | 3.34 | -3.75% | 107,963 |
| Jul 24, 2025 | 3.59 | 3.70 | 3.44 | 3.47 | 3.47 | -3.61% | 145,331 |
| Jul 23, 2025 | 3.35 | 3.60 | 3.23 | 3.60 | 3.60 | 9.09% | 308,911 |
| Jul 22, 2025 | 3.54 | 3.62 | 3.30 | 3.30 | 3.30 | -5.98% | 216,385 |
| Jul 21, 2025 | 3.43 | 3.70 | 3.38 | 3.51 | 3.51 | 5.41% | 231,327 |
| Jul 18, 2025 | 3.44 | 3.49 | 3.26 | 3.33 | 3.33 | -2.06% | 45,239 |
| Jul 17, 2025 | 3.07 | 3.50 | 3.07 | 3.40 | 3.40 | 11.11% | 194,746 |
| Jul 16, 2025 | 3.08 | 3.13 | 3.00 | 3.06 | 3.06 | -0.65% | 189,150 |
| Jul 15, 2025 | 3.37 | 3.38 | 3.02 | 3.08 | 3.08 | -8.88% | 212,952 |
| Jul 14, 2025 | 3.41 | 3.41 | 3.20 | 3.38 | 3.38 | -1.46% | 122,544 |
| Jul 11, 2025 | 3.41 | 3.49 | 3.26 | 3.43 | 3.43 | -0.29% | 127,379 |
| Jul 10, 2025 | 3.48 | 3.50 | 3.41 | 3.44 | 3.44 | -0.58% | 122,542 |
| Jul 9, 2025 | 3.49 | 3.50 | 3.33 | 3.46 | 3.46 | -0.57% | 126,916 |
| Jul 8, 2025 | 2.93 | 3.61 | 2.91 | 3.48 | 3.48 | 20.00% | 410,101 |
| Jul 7, 2025 | 2.80 | 3.07 | 2.80 | 2.90 | 2.90 | -2.68% | 115,101 |