Genelux Corporation (GNLX)
NASDAQ: GNLX · Real-Time Price · USD
2.820
-0.090 (-3.09%)
Jul 16, 2026, 4:00 PM EDT - Market closed
Genelux Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 2.90 | 2.90 | 2.81 | 2.82 | 2.82 | -3.09% | 185,044 |
| Jul 15, 2026 | 2.91 | 2.93 | 2.83 | 2.91 | 2.91 | 0.69% | 169,675 |
| Jul 14, 2026 | 2.97 | 3.01 | 2.84 | 2.89 | 2.89 | -2.36% | 178,454 |
| Jul 13, 2026 | 3.00 | 3.03 | 2.90 | 2.96 | 2.96 | -2.31% | 187,483 |
| Jul 10, 2026 | 2.98 | 3.04 | 2.89 | 3.03 | 3.03 | 1.68% | 248,621 |
| Jul 9, 2026 | 3.04 | 3.04 | 2.91 | 2.98 | 2.98 | 0.68% | 123,840 |
| Jul 8, 2026 | 2.97 | 3.01 | 2.86 | 2.96 | 2.96 | -0.34% | 175,399 |
| Jul 7, 2026 | 3.09 | 3.09 | 2.94 | 2.97 | 2.97 | -1.66% | 112,525 |
| Jul 6, 2026 | 3.02 | 3.18 | 2.96 | 3.02 | 3.02 | 1.00% | 187,780 |
| Jul 2, 2026 | 2.90 | 3.04 | 2.87 | 2.99 | 2.99 | 3.10% | 195,980 |
| Jul 1, 2026 | 3.01 | 3.05 | 2.86 | 2.90 | 2.90 | -3.65% | 161,972 |
| Jun 30, 2026 | 2.99 | 3.03 | 2.83 | 3.01 | 3.01 | 3.79% | 338,562 |
| Jun 29, 2026 | 2.91 | 2.96 | 2.80 | 2.90 | 2.90 | 1.05% | 200,350 |
| Jun 26, 2026 | 2.89 | 2.96 | 2.79 | 2.87 | 2.87 | -1.03% | 353,836 |
| Jun 25, 2026 | 2.89 | 2.97 | 2.84 | 2.90 | 2.90 | 1.75% | 163,778 |
| Jun 24, 2026 | 2.93 | 2.99 | 2.84 | 2.85 | 2.85 | -2.40% | 172,449 |
| Jun 23, 2026 | 2.87 | 2.97 | 2.85 | 2.92 | 2.92 | - | 91,816 |
| Jun 22, 2026 | 3.03 | 3.09 | 2.88 | 2.92 | 2.92 | -1.52% | 241,965 |
| Jun 18, 2026 | 2.88 | 2.98 | 2.83 | 2.97 | 2.97 | 4.04% | 98,793 |
| Jun 17, 2026 | 3.07 | 3.11 | 2.67 | 2.85 | 2.85 | -5.94% | 542,875 |
| Jun 16, 2026 | 3.00 | 3.10 | 2.93 | 3.03 | 3.03 | 0.33% | 158,495 |
| Jun 15, 2026 | 3.01 | 3.09 | 2.98 | 3.02 | 3.02 | 2.03% | 140,153 |
| Jun 12, 2026 | 2.91 | 3.03 | 2.85 | 2.96 | 2.96 | 2.78% | 116,192 |
| Jun 11, 2026 | 2.89 | 2.99 | 2.81 | 2.88 | 2.88 | 0.70% | 192,142 |
| Jun 10, 2026 | 2.98 | 3.03 | 2.85 | 2.86 | 2.86 | -4.03% | 174,062 |
| Jun 9, 2026 | 2.99 | 3.03 | 2.89 | 2.98 | 2.98 | 1.71% | 94,587 |
| Jun 8, 2026 | 2.98 | 2.98 | 2.91 | 2.93 | 2.93 | - | 80,736 |
| Jun 5, 2026 | 3.06 | 3.07 | 2.89 | 2.93 | 2.93 | -4.87% | 166,218 |
| Jun 4, 2026 | 2.99 | 3.15 | 2.97 | 3.08 | 3.08 | 2.67% | 138,638 |
| Jun 3, 2026 | 2.93 | 3.01 | 2.86 | 3.00 | 3.00 | 1.69% | 307,031 |
| Jun 2, 2026 | 2.97 | 3.03 | 2.91 | 2.95 | 2.95 | -0.67% | 142,710 |
| Jun 1, 2026 | 3.01 | 3.07 | 2.95 | 2.97 | 2.97 | -2.62% | 139,502 |
| May 29, 2026 | 3.08 | 3.09 | 3.02 | 3.05 | 3.05 | -0.65% | 115,163 |
| May 28, 2026 | 3.01 | 3.16 | 3.01 | 3.07 | 3.07 | 0.33% | 213,780 |
| May 27, 2026 | 3.00 | 3.14 | 2.99 | 3.06 | 3.06 | 1.66% | 216,322 |
| May 26, 2026 | 2.94 | 3.17 | 2.94 | 3.01 | 3.01 | 3.08% | 114,244 |
| May 22, 2026 | 2.94 | 2.95 | 2.86 | 2.92 | 2.92 | - | 76,807 |
| May 21, 2026 | 2.90 | 2.94 | 2.88 | 2.92 | 2.92 | -0.34% | 51,505 |
| May 20, 2026 | 2.85 | 2.93 | 2.78 | 2.93 | 2.93 | 4.64% | 100,233 |
| May 19, 2026 | 2.85 | 2.89 | 2.74 | 2.80 | 2.80 | -1.75% | 142,564 |
| May 18, 2026 | 2.93 | 3.11 | 2.81 | 2.85 | 2.85 | -2.40% | 161,964 |
| May 15, 2026 | 2.99 | 3.02 | 2.84 | 2.92 | 2.92 | -3.95% | 152,229 |
| May 14, 2026 | 3.18 | 3.21 | 2.93 | 3.04 | 3.04 | -4.70% | 289,295 |
| May 13, 2026 | 2.99 | 3.25 | 2.99 | 3.19 | 3.19 | 7.41% | 279,947 |
| May 12, 2026 | 2.90 | 2.98 | 2.80 | 2.97 | 2.97 | 2.41% | 137,119 |
| May 11, 2026 | 3.11 | 3.22 | 2.85 | 2.90 | 2.90 | -6.75% | 210,064 |
| May 8, 2026 | 2.85 | 3.20 | 2.83 | 3.11 | 3.11 | 9.89% | 368,402 |
| May 7, 2026 | 2.91 | 2.94 | 2.71 | 2.83 | 2.83 | -1.39% | 188,686 |
| May 6, 2026 | 2.79 | 2.95 | 2.74 | 2.87 | 2.87 | 3.61% | 211,777 |
| May 5, 2026 | 2.88 | 2.97 | 2.72 | 2.77 | 2.77 | -2.81% | 71,473 |