Genelux Corporation (GNLX)
NASDAQ: GNLX · Real-Time Price · USD
7.70
+0.06 (0.79%)
At close: Oct 29, 2025, 4:00 PM EDT
7.70
0.00 (0.00%)
After-hours: Oct 29, 2025, 4:00 PM EDT

Genelux Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 20257.647.847.257.58--0.79%129,039
Oct 28, 20257.307.897.287.647.644.66%193,069
Oct 27, 20257.967.967.057.307.30-6.65%383,141
Oct 24, 20258.058.277.717.827.821.43%327,276
Oct 23, 20256.318.046.317.717.7122.19%619,715
Oct 22, 20256.726.806.166.316.31-6.10%260,489
Oct 21, 20256.756.856.256.726.723.23%313,702
Oct 20, 20255.856.525.646.516.5113.81%385,339
Oct 17, 20255.425.885.295.725.726.72%221,652
Oct 16, 20255.505.695.285.365.36-1.47%171,289
Oct 15, 20255.285.595.135.445.443.03%224,551
Oct 14, 20255.185.385.015.285.280.57%86,870
Oct 13, 20255.015.505.015.255.253.55%172,654
Oct 10, 20255.505.654.955.075.07-10.58%225,753
Oct 9, 20254.765.724.765.675.6719.37%369,032
Oct 8, 20254.754.794.614.754.750.85%100,302
Oct 7, 20254.554.834.514.714.713.74%121,108
Oct 6, 20254.484.664.444.544.542.02%92,192
Oct 3, 20254.434.624.404.454.451.37%99,337
Oct 2, 20254.424.444.174.394.39-0.23%112,064
Oct 1, 20254.194.444.194.404.404.76%49,613
Sep 30, 20254.394.404.154.204.20-1.18%99,977
Sep 29, 20254.184.414.154.254.251.19%104,061
Sep 26, 20254.234.454.084.204.20-0.24%26,715
Sep 25, 20254.374.434.184.214.21-3.66%120,194
Sep 24, 20254.244.594.224.374.370.69%110,574
Sep 23, 20254.194.504.134.344.345.60%207,968
Sep 22, 20254.184.203.994.114.11-1.20%104,387
Sep 19, 20254.014.243.954.164.163.74%211,234
Sep 18, 20253.934.173.834.014.012.56%138,697
Sep 17, 20254.034.213.903.913.91-4.40%171,650
Sep 16, 20253.934.143.764.094.094.34%289,944
Sep 15, 20253.974.003.823.923.92-0.76%164,120
Sep 12, 20253.674.003.583.953.958.22%294,287
Sep 11, 20253.693.753.563.653.65-112,022
Sep 10, 20253.673.733.593.653.65-0.54%60,683
Sep 9, 20253.593.703.483.673.673.09%74,848
Sep 8, 20253.403.593.363.563.565.64%370,594
Sep 5, 20253.493.553.363.373.37-3.16%446,122
Sep 4, 20253.313.613.303.483.485.14%96,555
Sep 3, 20253.373.553.303.313.31-1.78%56,084
Sep 2, 20253.353.483.303.373.371.20%114,609
Aug 29, 20253.543.633.303.333.33-5.67%101,286
Aug 28, 20253.703.713.513.533.53-3.02%96,301
Aug 27, 20253.793.853.643.643.64-3.96%58,895
Aug 26, 20253.803.873.763.793.791.34%116,252
Aug 25, 20253.704.073.703.743.74-1.06%190,379
Aug 22, 20253.473.793.443.783.789.88%142,915
Aug 21, 20253.413.463.313.443.442.38%72,049
Aug 20, 20253.433.433.263.363.36-2.04%71,415