Skip to main content
logo
Genasys Inc. (GNSS)
NASDAQ: GNSS · Real-Time Price · USD
2.170
+0.040 (1.88%)
Dec 16, 2025, 4:00 PM EST - Market closed

Genasys Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 16, 20252.132.182.102.172.171.88%113,251
Dec 15, 20252.112.152.082.132.130.95%170,200
Dec 12, 20252.152.232.082.112.11-1.86%197,785
Dec 11, 20252.142.262.082.152.150.23%185,008
Dec 10, 20252.302.381.912.152.15-10.25%438,150
Dec 9, 20252.372.412.342.392.391.27%297,109
Dec 8, 20252.362.432.332.362.360.43%140,734
Dec 5, 20252.292.402.292.352.352.62%144,688
Dec 4, 20252.292.372.262.292.29-0.43%144,685
Dec 3, 20252.142.352.142.302.306.24%169,194
Dec 2, 20252.252.342.162.172.17-4.20%170,124
Dec 1, 20252.252.282.212.262.261.35%78,242
Nov 28, 20252.212.262.202.232.232.29%44,887
Nov 26, 20252.232.242.172.182.180.46%69,824
Nov 25, 20252.092.182.092.172.171.88%49,385
Nov 24, 20252.142.192.112.132.13-0.93%55,238
Nov 21, 20252.192.212.102.152.15-76,822
Nov 20, 20252.192.272.092.152.15-1.83%161,150
Nov 19, 20252.152.232.142.192.192.82%102,880
Nov 18, 20252.252.302.112.132.13-5.75%185,468
Nov 17, 20252.272.302.212.262.26-0.44%91,692
Nov 14, 20252.252.332.202.272.27-112,525
Nov 13, 20252.382.402.252.272.27-4.62%186,055
Nov 12, 20252.412.452.382.382.38-1.24%122,376
Nov 11, 20252.392.432.342.412.411.26%45,400
Nov 10, 20252.362.462.362.382.38-125,438
Nov 7, 20252.372.442.342.382.38-0.83%91,616
Nov 6, 20252.422.472.372.402.40-127,133
Nov 5, 20252.322.412.272.402.403.00%60,324
Nov 4, 20252.362.442.292.332.33-0.85%120,551
Nov 3, 20252.382.402.302.352.350.43%108,297
Oct 31, 20252.352.402.272.342.34-0.85%139,200
Oct 30, 20252.292.372.272.362.363.06%154,995
Oct 29, 20252.152.292.112.292.296.02%237,357
Oct 28, 20252.182.192.102.162.16-0.46%85,650
Oct 27, 20252.182.202.152.172.17-55,948
Oct 24, 20252.202.272.162.172.17-0.46%57,330
Oct 23, 20252.182.292.172.182.18-79,598
Oct 22, 20252.182.212.122.182.18-0.46%132,199
Oct 21, 20252.182.242.182.192.19-0.45%56,169
Oct 20, 20252.172.202.112.202.201.85%84,331
Oct 17, 20252.102.182.092.162.161.41%86,045
Oct 16, 20252.242.262.112.132.13-4.05%163,143
Oct 15, 20252.202.282.182.222.22-0.45%100,633
Oct 14, 20252.232.322.142.232.23-0.89%225,973
Oct 13, 20252.152.252.102.252.257.14%171,352
Oct 10, 20252.212.232.102.102.10-6.25%149,884
Oct 9, 20252.242.272.182.242.24-112,920
Oct 8, 20252.222.312.202.242.241.36%137,623
Oct 7, 20252.342.352.112.212.21-4.74%260,461