Genasys Inc. (GNSS)
NASDAQ: GNSS · Real-Time Price · USD
2.530
-0.050 (-1.94%)
At close: Sep 25, 2025, 4:00 PM EDT
2.530
0.00 (0.00%)
After-hours: Sep 25, 2025, 4:00 PM EDT

Genasys Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 20252.572.642.532.61-1.16%73,991
Sep 24, 20252.542.592.532.582.580.78%79,031
Sep 23, 20252.602.632.452.562.56-0.39%124,614
Sep 22, 20252.502.602.492.572.572.80%138,754
Sep 19, 20252.622.622.462.502.50-131,766
Sep 18, 20252.482.702.452.502.50-0.40%231,813
Sep 17, 20252.352.572.322.512.519.61%394,954
Sep 16, 20252.272.312.232.292.292.23%81,363
Sep 15, 20252.192.252.172.242.241.82%67,065
Sep 12, 20252.172.202.082.202.201.85%48,983
Sep 11, 20252.122.172.102.162.162.86%68,577
Sep 10, 20252.042.122.032.102.101.94%114,748
Sep 9, 20252.072.102.022.062.060.98%52,927
Sep 8, 20252.002.071.972.042.043.03%175,830
Sep 5, 20252.002.061.891.981.98-1.00%176,311
Sep 4, 20251.922.011.892.002.004.17%83,107
Sep 3, 20251.941.981.891.921.921.59%52,975
Sep 2, 20251.941.961.841.891.89-2.58%125,216
Aug 29, 20252.062.111.941.941.94-5.83%152,305
Aug 28, 20251.912.171.862.062.067.57%659,127
Aug 27, 20251.851.931.851.921.922.41%60,864
Aug 26, 20251.901.941.831.871.87-1.58%80,821
Aug 25, 20251.911.981.851.901.90-0.52%133,825
Aug 22, 20251.881.961.841.911.912.14%114,725
Aug 21, 20251.821.931.821.871.871.08%51,345
Aug 20, 20251.871.891.831.851.85-1.07%46,571
Aug 19, 20251.901.961.831.871.87-1.58%91,348
Aug 18, 20251.871.961.851.901.902.70%128,799
Aug 15, 20251.631.921.631.851.8512.80%369,133
Aug 14, 20251.611.671.561.641.641.23%177,225
Aug 13, 20251.571.651.561.621.624.52%63,768
Aug 12, 20251.641.641.531.551.55-4.91%147,783
Aug 11, 20251.651.741.601.631.631.24%48,476
Aug 8, 20251.661.691.601.611.61-1.83%44,907
Aug 7, 20251.681.851.591.641.64-111,855
Aug 6, 20251.611.661.591.641.641.23%40,238
Aug 5, 20251.581.661.541.621.623.85%130,911
Aug 4, 20251.591.651.531.561.56-3.11%181,883
Aug 1, 20251.581.651.571.611.61-41,151
Jul 31, 20251.631.701.591.611.61-2.42%70,763
Jul 30, 20251.701.701.611.651.65-1.20%89,797
Jul 29, 20251.811.811.661.671.67-6.18%75,800
Jul 28, 20251.821.841.731.781.78-0.56%96,037
Jul 25, 20251.851.861.791.791.79-3.24%83,902
Jul 24, 20251.972.001.831.851.85-4.64%95,771
Jul 23, 20251.951.991.911.941.94-0.51%105,774
Jul 22, 20251.891.991.891.951.953.72%134,100
Jul 21, 20251.992.001.851.881.88-5.05%130,892
Jul 18, 20252.052.051.951.981.98-1.49%92,862
Jul 17, 20251.922.041.912.012.014.69%210,867