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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 7.64 | 7.84 | 7.25 | 7.58 | - | -0.79% | 129,039 |
| Oct 28, 2025 | 7.30 | 7.89 | 7.28 | 7.64 | 7.64 | 4.66% | 193,069 |
| Oct 27, 2025 | 7.96 | 7.96 | 7.05 | 7.30 | 7.30 | -6.65% | 383,141 |
| Oct 24, 2025 | 8.05 | 8.27 | 7.71 | 7.82 | 7.82 | 1.43% | 327,276 |
| Oct 23, 2025 | 6.31 | 8.04 | 6.31 | 7.71 | 7.71 | 22.19% | 619,715 |
| Oct 22, 2025 | 6.72 | 6.80 | 6.16 | 6.31 | 6.31 | -6.10% | 260,489 |
| Oct 21, 2025 | 6.75 | 6.85 | 6.25 | 6.72 | 6.72 | 3.23% | 313,702 |
| Oct 20, 2025 | 5.85 | 6.52 | 5.64 | 6.51 | 6.51 | 13.81% | 385,339 |
| Oct 17, 2025 | 5.42 | 5.88 | 5.29 | 5.72 | 5.72 | 6.72% | 221,652 |
| Oct 16, 2025 | 5.50 | 5.69 | 5.28 | 5.36 | 5.36 | -1.47% | 171,289 |
| Oct 15, 2025 | 5.28 | 5.59 | 5.13 | 5.44 | 5.44 | 3.03% | 224,551 |
| Oct 14, 2025 | 5.18 | 5.38 | 5.01 | 5.28 | 5.28 | 0.57% | 86,870 |
| Oct 13, 2025 | 5.01 | 5.50 | 5.01 | 5.25 | 5.25 | 3.55% | 172,654 |
| Oct 10, 2025 | 5.50 | 5.65 | 4.95 | 5.07 | 5.07 | -10.58% | 225,753 |
| Oct 9, 2025 | 4.76 | 5.72 | 4.76 | 5.67 | 5.67 | 19.37% | 369,032 |
| Oct 8, 2025 | 4.75 | 4.79 | 4.61 | 4.75 | 4.75 | 0.85% | 100,302 |
| Oct 7, 2025 | 4.55 | 4.83 | 4.51 | 4.71 | 4.71 | 3.74% | 121,108 |
| 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 |