Genelux Corporation (GNLX)
NASDAQ: GNLX · Real-Time Price · USD
3.080
+0.050 (1.65%)
At close: Mar 28, 2025, 4:00 PM
3.230
+0.150 (4.87%)
After-hours: Mar 28, 2025, 6:14 PM EDT
Genelux Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 3.04 | 3.35 | 2.94 | 3.08 | 3.08 | 1.65% | 203,077 |
| Mar 27, 2025 | 3.16 | 3.20 | 2.94 | 3.03 | 3.03 | -5.31% | 203,085 |
| Mar 26, 2025 | 3.30 | 3.52 | 3.11 | 3.20 | 3.20 | -5.88% | 339,245 |
| Mar 25, 2025 | 3.50 | 3.59 | 3.03 | 3.40 | 3.40 | -12.60% | 573,708 |
| Mar 24, 2025 | 3.96 | 3.96 | 3.71 | 3.89 | 3.89 | -1.02% | 68,872 |
| Mar 21, 2025 | 3.91 | 4.02 | 3.76 | 3.93 | 3.93 | -1.26% | 93,061 |
| Mar 20, 2025 | 3.93 | 4.05 | 3.81 | 3.98 | 3.98 | -0.50% | 74,546 |
| Mar 19, 2025 | 3.68 | 4.00 | 3.63 | 4.00 | 4.00 | 8.11% | 73,296 |
| Mar 18, 2025 | 3.75 | 3.86 | 3.54 | 3.70 | 3.70 | -0.80% | 124,453 |
| Mar 17, 2025 | 3.43 | 3.78 | 3.40 | 3.73 | 3.73 | 9.71% | 115,849 |
| Mar 14, 2025 | 3.61 | 3.70 | 3.26 | 3.40 | 3.40 | -5.03% | 151,749 |
| Mar 13, 2025 | 3.90 | 3.90 | 3.51 | 3.58 | 3.58 | -5.29% | 82,462 |
| Mar 12, 2025 | 3.71 | 3.88 | 3.64 | 3.78 | 3.78 | 3.85% | 81,634 |
| Mar 11, 2025 | 3.75 | 3.76 | 3.51 | 3.64 | 3.64 | -3.70% | 79,238 |
| Mar 10, 2025 | 4.25 | 4.37 | 3.77 | 3.78 | 3.78 | -10.00% | 203,741 |
| Mar 7, 2025 | 3.72 | 4.24 | 3.54 | 4.20 | 4.20 | 12.60% | 174,092 |
| Mar 6, 2025 | 3.70 | 3.88 | 3.61 | 3.73 | 3.73 | -1.84% | 72,410 |
| Mar 5, 2025 | 3.62 | 4.04 | 3.62 | 3.80 | 3.80 | 4.40% | 235,926 |
| Mar 4, 2025 | 3.52 | 3.80 | 3.38 | 3.64 | 3.64 | -0.27% | 219,101 |
| Mar 3, 2025 | 4.20 | 4.24 | 3.56 | 3.65 | 3.65 | -12.68% | 326,972 |
| Feb 28, 2025 | 4.28 | 4.40 | 4.01 | 4.18 | 4.18 | -3.02% | 148,793 |
| Feb 27, 2025 | 4.57 | 4.74 | 4.25 | 4.31 | 4.31 | -5.48% | 115,540 |
| Feb 26, 2025 | 4.50 | 4.71 | 4.36 | 4.56 | 4.56 | 2.70% | 135,271 |
| Feb 25, 2025 | 4.72 | 4.74 | 4.22 | 4.44 | 4.44 | -5.53% | 222,937 |
| Feb 24, 2025 | 4.88 | 4.94 | 4.50 | 4.70 | 4.70 | -2.29% | 134,292 |
| Feb 21, 2025 | 4.84 | 5.12 | 4.65 | 4.81 | 4.81 | -0.21% | 143,243 |
| Feb 20, 2025 | 5.25 | 5.25 | 4.75 | 4.82 | 4.82 | -7.84% | 140,640 |
| Feb 19, 2025 | 4.84 | 5.40 | 4.70 | 5.23 | 5.23 | 10.34% | 236,290 |
| Feb 18, 2025 | 5.31 | 5.44 | 4.62 | 4.74 | 4.74 | -11.24% | 304,037 |
| Feb 14, 2025 | 5.40 | 5.76 | 5.26 | 5.34 | 5.34 | -2.20% | 261,822 |
| Feb 13, 2025 | 5.61 | 5.73 | 5.30 | 5.46 | 5.46 | -2.50% | 174,809 |
| Feb 12, 2025 | 5.42 | 5.89 | 5.41 | 5.60 | 5.60 | -1.06% | 656,462 |
| Feb 11, 2025 | 4.61 | 5.79 | 4.48 | 5.66 | 5.66 | 23.85% | 602,847 |
| Feb 10, 2025 | 4.35 | 4.67 | 4.20 | 4.57 | 4.57 | 6.78% | 290,260 |
| Feb 7, 2025 | 4.39 | 4.67 | 4.10 | 4.28 | 4.28 | -3.39% | 221,226 |
| Feb 6, 2025 | 4.27 | 4.61 | 4.27 | 4.43 | 4.43 | 5.73% | 381,863 |
| Feb 5, 2025 | 3.90 | 4.29 | 3.85 | 4.19 | 4.19 | 7.44% | 169,179 |
| Feb 4, 2025 | 3.43 | 3.96 | 3.35 | 3.90 | 3.90 | 10.48% | 152,158 |
| Feb 3, 2025 | 3.56 | 3.56 | 3.20 | 3.53 | 3.53 | -10.63% | 316,554 |
| Jan 31, 2025 | 3.97 | 4.04 | 3.42 | 3.95 | 3.95 | 0.51% | 282,138 |
| Jan 30, 2025 | 4.08 | 4.23 | 3.77 | 3.93 | 3.93 | -3.68% | 216,314 |
| Jan 29, 2025 | 3.87 | 4.08 | 3.80 | 4.08 | 4.08 | 4.08% | 140,126 |
| Jan 28, 2025 | 4.10 | 4.37 | 3.70 | 3.92 | 3.92 | - | 319,419 |
| Jan 27, 2025 | 3.98 | 4.74 | 3.68 | 3.92 | 3.92 | -1.01% | 751,421 |
| Jan 24, 2025 | 3.52 | 4.16 | 3.25 | 3.96 | 3.96 | 17.86% | 867,048 |
| Jan 23, 2025 | 3.31 | 3.40 | 3.03 | 3.36 | 3.36 | 6.67% | 292,505 |
| Jan 22, 2025 | 3.07 | 3.47 | 3.04 | 3.15 | 3.15 | 9.00% | 452,286 |
| Jan 21, 2025 | 2.70 | 3.41 | 2.70 | 2.89 | 2.89 | 17.48% | 1,333,861 |
| Jan 17, 2025 | 2.52 | 2.62 | 2.40 | 2.46 | 2.46 | -0.81% | 55,466 |
| Jan 16, 2025 | 2.27 | 2.52 | 2.27 | 2.48 | 2.48 | 8.30% | 57,256 |