Genelux Corporation (GNLX)
NASDAQ: GNLX · Real-Time Price · USD
2.550
+0.090 (3.66%)
At close: Nov 22, 2024, 4:00 PM
2.570
+0.020 (0.78%)
After-hours: Nov 22, 2024, 5:01 PM EST
Genelux Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 22, 2024 | 2.53 | 2.57 | 2.40 | 2.55 | 2.55 | 3.66% | 194,771 |
Nov 21, 2024 | 2.56 | 2.56 | 2.34 | 2.46 | 2.46 | -1.20% | 164,791 |
Nov 20, 2024 | 2.53 | 2.60 | 2.41 | 2.49 | 2.49 | 0.40% | 199,267 |
Nov 19, 2024 | 2.66 | 2.66 | 2.41 | 2.48 | 2.48 | -5.70% | 305,484 |
Nov 18, 2024 | 2.41 | 2.69 | 2.40 | 2.63 | 2.63 | 11.44% | 248,522 |
Nov 15, 2024 | 2.94 | 2.94 | 2.33 | 2.36 | 2.36 | -19.73% | 361,095 |
Nov 14, 2024 | 2.80 | 3.07 | 2.55 | 2.94 | 2.94 | 4.63% | 552,701 |
Nov 13, 2024 | 3.01 | 3.04 | 2.76 | 2.81 | 2.81 | -5.07% | 240,013 |
Nov 12, 2024 | 2.99 | 2.99 | 2.87 | 2.96 | 2.96 | -1.33% | 84,036 |
Nov 11, 2024 | 2.97 | 3.03 | 2.81 | 3.00 | 3.00 | 2.39% | 91,539 |
Nov 8, 2024 | 2.92 | 3.00 | 2.81 | 2.93 | 2.93 | 0.69% | 77,441 |
Nov 7, 2024 | 3.02 | 3.03 | 2.87 | 2.91 | 2.91 | -3.64% | 76,327 |
Nov 6, 2024 | 3.30 | 3.30 | 2.86 | 3.02 | 3.02 | -1.31% | 124,235 |
Nov 5, 2024 | 3.09 | 3.09 | 2.92 | 3.06 | 3.06 | -0.33% | 50,259 |
Nov 4, 2024 | 3.22 | 3.22 | 3.02 | 3.07 | 3.07 | -4.36% | 55,943 |
Nov 1, 2024 | 3.49 | 3.50 | 3.11 | 3.21 | 3.21 | -0.31% | 63,068 |
Oct 31, 2024 | 3.35 | 3.37 | 2.98 | 3.22 | 3.22 | -3.30% | 139,003 |
Oct 30, 2024 | 3.05 | 3.50 | 3.04 | 3.33 | 3.33 | 7.77% | 316,220 |
Oct 29, 2024 | 3.10 | 3.14 | 2.94 | 3.09 | 3.09 | 4.39% | 128,979 |
Oct 28, 2024 | 2.56 | 2.98 | 2.56 | 2.96 | 2.96 | 16.08% | 256,849 |
Oct 25, 2024 | 2.53 | 2.58 | 2.43 | 2.55 | 2.55 | 1.19% | 57,078 |
Oct 24, 2024 | 2.48 | 2.62 | 2.42 | 2.52 | 2.52 | 1.61% | 72,072 |
Oct 23, 2024 | 2.62 | 2.62 | 2.41 | 2.48 | 2.48 | -4.62% | 157,575 |
Oct 22, 2024 | 2.67 | 2.83 | 2.52 | 2.60 | 2.60 | -1.89% | 428,275 |
Oct 21, 2024 | 2.79 | 2.81 | 2.60 | 2.65 | 2.65 | -3.64% | 61,288 |
Oct 18, 2024 | 2.80 | 2.82 | 2.75 | 2.75 | 2.75 | -2.14% | 121,180 |
Oct 17, 2024 | 3.07 | 3.08 | 2.75 | 2.81 | 2.81 | -9.06% | 101,689 |
Oct 16, 2024 | 3.60 | 3.60 | 2.79 | 3.09 | 3.09 | -3.13% | 691,860 |
Oct 15, 2024 | 2.66 | 3.34 | 2.66 | 3.19 | 3.19 | 20.38% | 375,119 |
Oct 14, 2024 | 2.67 | 2.68 | 2.64 | 2.65 | 2.65 | 1.53% | 133,120 |
Oct 11, 2024 | 2.66 | 2.68 | 2.60 | 2.61 | 2.61 | -0.38% | 142,200 |
Oct 10, 2024 | 2.62 | 2.67 | 2.60 | 2.62 | 2.62 | - | 39,623 |
Oct 9, 2024 | 2.57 | 2.66 | 2.54 | 2.62 | 2.62 | 2.75% | 56,486 |
Oct 8, 2024 | 2.53 | 2.65 | 2.53 | 2.55 | 2.55 | 1.59% | 79,618 |
Oct 7, 2024 | 2.52 | 2.56 | 2.50 | 2.51 | 2.51 | -0.40% | 48,576 |
Oct 4, 2024 | 2.41 | 2.59 | 2.40 | 2.52 | 2.52 | 8.15% | 118,692 |
Oct 3, 2024 | 2.32 | 2.41 | 2.32 | 2.33 | 2.33 | 1.30% | 88,695 |
Oct 2, 2024 | 2.26 | 2.38 | 2.26 | 2.30 | 2.30 | 1.77% | 69,017 |
Oct 1, 2024 | 2.40 | 2.43 | 2.20 | 2.26 | 2.26 | -4.64% | 44,098 |
Sep 30, 2024 | 2.20 | 2.41 | 2.20 | 2.37 | 2.37 | 9.22% | 139,363 |
Sep 27, 2024 | 2.15 | 2.20 | 2.15 | 2.17 | 2.17 | 2.84% | 30,363 |
Sep 26, 2024 | 2.10 | 2.18 | 2.10 | 2.11 | 2.11 | 6.57% | 63,725 |
Sep 25, 2024 | 2.20 | 2.21 | 1.95 | 1.98 | 1.98 | -9.17% | 201,163 |
Sep 24, 2024 | 2.17 | 2.22 | 2.11 | 2.18 | 2.18 | 1.40% | 36,947 |
Sep 23, 2024 | 2.24 | 2.25 | 2.04 | 2.15 | 2.15 | -3.15% | 175,181 |
Sep 20, 2024 | 2.33 | 2.45 | 2.20 | 2.22 | 2.22 | -6.33% | 485,010 |
Sep 19, 2024 | 2.51 | 2.51 | 2.36 | 2.37 | 2.37 | -3.27% | 54,458 |
Sep 18, 2024 | 2.55 | 2.57 | 2.45 | 2.45 | 2.45 | -3.54% | 50,437 |
Sep 17, 2024 | 2.59 | 2.63 | 2.34 | 2.54 | 2.54 | - | 229,978 |
Sep 16, 2024 | 2.45 | 2.60 | 2.43 | 2.54 | 2.54 | 4.10% | 73,782 |
Sep 13, 2024 | 2.66 | 2.91 | 2.31 | 2.44 | 2.44 | -8.61% | 326,070 |
Sep 12, 2024 | 2.58 | 2.89 | 2.58 | 2.67 | 2.67 | 2.69% | 144,578 |
Sep 11, 2024 | 2.49 | 2.71 | 2.48 | 2.60 | 2.60 | 3.59% | 113,598 |
Sep 10, 2024 | 2.72 | 2.72 | 2.48 | 2.51 | 2.51 | -7.04% | 141,545 |
Sep 9, 2024 | 2.89 | 2.95 | 2.55 | 2.70 | 2.70 | -3.57% | 171,541 |
Sep 6, 2024 | 2.80 | 3.11 | 2.70 | 2.80 | 2.80 | -1.06% | 470,265 |
Sep 5, 2024 | 2.35 | 2.97 | 2.30 | 2.83 | 2.83 | 19.41% | 591,042 |
Sep 4, 2024 | 2.23 | 2.37 | 2.10 | 2.37 | 2.37 | 13.94% | 104,518 |
Sep 3, 2024 | 2.13 | 2.26 | 2.05 | 2.08 | 2.08 | -4.15% | 112,961 |
Aug 30, 2024 | 2.04 | 2.33 | 2.04 | 2.17 | 2.17 | 9.60% | 387,669 |
Aug 29, 2024 | 2.00 | 2.10 | 1.95 | 1.98 | 1.98 | - | 176,173 |
Aug 28, 2024 | 2.18 | 2.18 | 1.95 | 1.98 | 1.98 | -5.26% | 162,819 |
Aug 27, 2024 | 2.15 | 2.26 | 2.06 | 2.09 | 2.09 | -3.69% | 288,266 |
Aug 26, 2024 | 2.26 | 2.31 | 2.09 | 2.17 | 2.17 | -3.98% | 131,404 |
Aug 23, 2024 | 2.17 | 2.46 | 2.17 | 2.26 | 2.26 | 2.73% | 135,047 |
Aug 22, 2024 | 2.15 | 2.20 | 2.05 | 2.20 | 2.20 | 7.32% | 125,470 |
Aug 21, 2024 | 2.00 | 2.17 | 1.99 | 2.05 | 2.05 | 0.49% | 105,089 |
Aug 20, 2024 | 2.11 | 2.15 | 2.00 | 2.04 | 2.04 | -2.39% | 65,975 |
Aug 19, 2024 | 2.01 | 2.12 | 2.00 | 2.09 | 2.09 | 3.47% | 107,546 |
Aug 16, 2024 | 2.10 | 2.12 | 2.00 | 2.02 | 2.02 | -5.16% | 60,602 |
Aug 15, 2024 | 2.18 | 2.30 | 2.06 | 2.13 | 2.13 | 1.91% | 65,542 |
Aug 14, 2024 | 2.09 | 2.13 | 2.04 | 2.09 | 2.09 | 1.46% | 53,040 |
Aug 13, 2024 | 1.99 | 2.11 | 1.93 | 2.06 | 2.06 | 3.52% | 39,802 |
Aug 12, 2024 | 2.12 | 2.20 | 1.95 | 1.99 | 1.99 | -6.57% | 61,460 |
Aug 9, 2024 | 2.05 | 2.19 | 2.00 | 2.13 | 2.13 | 3.40% | 89,613 |
Aug 8, 2024 | 1.96 | 2.18 | 1.91 | 2.06 | 2.06 | 6.74% | 106,549 |
Aug 7, 2024 | 1.96 | 1.97 | 1.83 | 1.93 | 1.93 | 5.46% | 100,376 |
Aug 6, 2024 | 1.70 | 1.87 | 1.64 | 1.83 | 1.83 | 12.96% | 120,643 |
Aug 5, 2024 | 1.69 | 1.77 | 1.60 | 1.62 | 1.62 | -6.36% | 165,502 |
Aug 2, 2024 | 1.91 | 1.99 | 1.73 | 1.73 | 1.73 | -11.73% | 228,362 |
Aug 1, 2024 | 2.00 | 2.07 | 1.87 | 1.96 | 1.96 | 0.51% | 135,725 |
Jul 31, 2024 | 2.14 | 2.14 | 1.95 | 1.95 | 1.95 | -7.14% | 50,291 |
Jul 30, 2024 | 2.19 | 2.22 | 1.91 | 2.10 | 2.10 | -4.55% | 89,015 |
Jul 29, 2024 | 2.21 | 2.23 | 2.07 | 2.20 | 2.20 | 0.46% | 127,230 |
Jul 26, 2024 | 2.03 | 2.20 | 1.95 | 2.19 | 2.19 | 14.06% | 151,824 |
Jul 25, 2024 | 2.15 | 2.21 | 1.90 | 1.92 | 1.92 | -11.52% | 147,111 |
Jul 24, 2024 | 2.17 | 2.26 | 2.12 | 2.17 | 2.17 | 0.46% | 56,436 |
Jul 23, 2024 | 2.18 | 2.30 | 2.10 | 2.16 | 2.16 | -1.37% | 36,915 |
Jul 22, 2024 | 2.22 | 2.27 | 2.06 | 2.19 | 2.19 | -0.90% | 80,696 |
Jul 19, 2024 | 2.27 | 2.32 | 2.08 | 2.21 | 2.21 | -3.91% | 88,186 |
Jul 18, 2024 | 2.50 | 2.53 | 2.27 | 2.30 | 2.30 | -6.12% | 109,049 |
Jul 17, 2024 | 2.61 | 2.66 | 2.39 | 2.45 | 2.45 | -6.49% | 111,304 |
Jul 16, 2024 | 2.64 | 2.70 | 2.52 | 2.62 | 2.62 | - | 91,010 |
Jul 15, 2024 | 2.37 | 2.70 | 2.36 | 2.62 | 2.62 | 11.49% | 240,084 |
Jul 12, 2024 | 2.59 | 2.59 | 2.28 | 2.35 | 2.35 | -7.84% | 176,014 |
Jul 11, 2024 | 2.55 | 2.60 | 2.30 | 2.55 | 2.55 | 2.41% | 233,536 |
Jul 10, 2024 | 2.18 | 2.54 | 2.18 | 2.49 | 2.49 | 14.75% | 413,782 |
Jul 9, 2024 | 2.30 | 2.34 | 2.00 | 2.17 | 2.17 | 1.40% | 335,217 |
Jul 8, 2024 | 1.98 | 2.32 | 1.98 | 2.14 | 2.14 | 8.08% | 855,489 |
Jul 5, 2024 | 1.88 | 1.99 | 1.85 | 1.98 | 1.98 | 3.13% | 120,694 |