Skip to main content
Genelux Corporation (GNLX)
NASDAQ: GNLX · Real-Time Price · USD
2.110
+0.130 (6.57%)
Sep 26, 2024, 4:00 PM EDT - Market closed

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 31, 20242.142.141.951.951.95-7.14%50,291
Jul 30, 20242.192.221.912.102.10-4.55%89,015
Jul 29, 20242.212.232.072.202.200.46%127,230
Jul 26, 20242.032.201.952.192.1914.06%151,824
Jul 25, 20242.152.211.901.921.92-11.52%147,111
Jul 24, 20242.172.262.122.172.170.46%56,436
Jul 23, 20242.182.302.102.162.16-1.37%36,915
Jul 22, 20242.222.272.062.192.19-0.90%80,696
Jul 19, 20242.272.322.082.212.21-3.91%88,186
Jul 18, 20242.502.532.272.302.30-6.12%109,049
Jul 17, 20242.612.662.392.452.45-6.49%111,304
Jul 16, 20242.642.702.522.622.62-91,010
Jul 15, 20242.372.702.362.622.6211.49%240,084
Jul 12, 20242.592.592.282.352.35-7.84%176,014
Jul 11, 20242.552.602.302.552.552.41%233,536
Jul 10, 20242.182.542.182.492.4914.75%413,782
Jul 9, 20242.302.342.002.172.171.40%335,217
Jul 8, 20241.982.321.982.142.148.08%855,489
Jul 5, 20241.881.991.851.981.983.13%120,694
Jul 3, 20241.902.031.711.921.9212.28%627,362
Jul 2, 20241.821.871.711.711.71-7.07%206,299
Jul 1, 20242.002.061.841.841.84-5.64%327,491
Jun 28, 20242.222.241.951.951.95-11.36%2,099,465
Jun 27, 20242.152.242.042.202.202.33%136,088
Jun 26, 20242.222.312.102.152.15-4.87%180,297
Jun 25, 20242.182.312.022.262.26-0.88%190,395
Jun 24, 20242.062.322.062.282.2810.68%149,266
Jun 21, 20242.312.362.062.062.06-9.65%223,319
Jun 20, 20242.432.462.222.282.28-3.80%196,321
Jun 18, 20242.392.442.292.372.37-0.84%138,593
Jun 17, 20242.402.482.272.392.391.27%100,783
Jun 14, 20242.352.392.152.362.36-0.84%184,380
Jun 13, 20242.452.532.302.382.38-1.24%104,152
Jun 12, 20242.532.532.402.412.41-2.03%97,340
Jun 11, 20242.362.512.312.462.462.93%203,221
Jun 10, 20242.302.402.222.392.394.82%147,800
Jun 7, 20242.462.582.272.282.28-9.52%178,814
Jun 6, 20242.652.652.362.522.52-2.70%142,059
Jun 5, 20242.632.662.512.592.590.78%148,382
Jun 4, 20242.822.822.552.572.57-8.54%238,413
Jun 3, 20242.752.832.662.812.813.69%334,472
May 31, 20242.702.722.612.712.712.26%249,904
May 30, 20242.772.812.652.652.65-5.36%282,200
May 29, 20242.702.852.672.802.800.36%430,847
May 28, 20242.702.862.562.792.796.49%894,584
May 24, 20243.493.492.502.622.62-43.04%3,320,017
May 23, 20244.965.534.534.604.60-5.35%340,356
May 22, 20245.045.754.704.864.86-3.19%469,606
May 21, 20244.335.544.335.025.0216.74%617,930
May 20, 20243.644.323.644.304.3017.81%158,596
May 17, 20243.623.733.473.653.651.39%55,880
May 16, 20243.623.663.503.603.60-1.10%63,678
May 15, 20243.583.903.583.643.641.68%93,538
May 14, 20243.713.963.343.583.58-0.83%189,693
May 13, 20243.893.903.553.613.61-5.74%73,270
May 10, 20243.964.003.603.833.83-4.73%106,783
May 9, 20243.784.033.674.024.026.07%101,378
May 8, 20243.673.973.653.793.793.84%113,101
May 7, 20243.893.913.563.653.65-4.95%88,594
May 6, 20243.954.113.783.843.840.26%152,759
May 3, 20243.593.883.393.833.8310.06%124,408