Genasys Inc. (GNSS)
NASDAQ: GNSS · Real-Time Price · USD
2.270
-0.100 (-4.22%)
At close: Mar 28, 2025, 4:00 PM
2.259
-0.011 (-0.48%)
After-hours: Mar 28, 2025, 6:34 PM EDT
Genasys Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 2.38 | 2.40 | 2.21 | 2.27 | 2.27 | -4.22% | 100,791 |
| Mar 27, 2025 | 2.34 | 2.45 | 2.34 | 2.37 | 2.37 | 2.16% | 120,650 |
| Mar 26, 2025 | 2.36 | 2.41 | 2.30 | 2.32 | 2.32 | -1.28% | 44,968 |
| Mar 25, 2025 | 2.41 | 2.43 | 2.31 | 2.35 | 2.35 | -3.69% | 118,709 |
| Mar 24, 2025 | 2.51 | 2.51 | 2.33 | 2.44 | 2.44 | -0.41% | 176,329 |
| Mar 21, 2025 | 2.45 | 2.47 | 2.39 | 2.45 | 2.45 | -0.81% | 93,602 |
| Mar 20, 2025 | 2.48 | 2.50 | 2.44 | 2.47 | 2.47 | 0.41% | 66,892 |
| Mar 19, 2025 | 2.36 | 2.49 | 2.33 | 2.46 | 2.46 | 4.68% | 106,073 |
| Mar 18, 2025 | 2.34 | 2.43 | 2.30 | 2.35 | 2.35 | -0.42% | 46,528 |
| Mar 17, 2025 | 2.32 | 2.41 | 2.30 | 2.36 | 2.36 | 1.29% | 52,576 |
| Mar 14, 2025 | 2.22 | 2.35 | 2.21 | 2.33 | 2.33 | 6.39% | 99,016 |
| Mar 13, 2025 | 2.22 | 2.38 | 2.10 | 2.19 | 2.19 | -1.35% | 137,106 |
| Mar 12, 2025 | 2.20 | 2.30 | 2.13 | 2.22 | 2.22 | 4.72% | 170,964 |
| Mar 11, 2025 | 2.15 | 2.24 | 2.03 | 2.12 | 2.12 | -1.40% | 234,862 |
| Mar 10, 2025 | 2.40 | 2.40 | 2.15 | 2.15 | 2.15 | -10.79% | 304,298 |
| Mar 7, 2025 | 2.27 | 2.42 | 2.27 | 2.41 | 2.41 | 6.17% | 262,413 |
| Mar 6, 2025 | 2.45 | 2.51 | 2.27 | 2.27 | 2.27 | -7.35% | 117,262 |
| Mar 5, 2025 | 2.49 | 2.49 | 2.29 | 2.45 | 2.45 | - | 207,166 |
| Mar 4, 2025 | 2.38 | 2.60 | 2.11 | 2.45 | 2.45 | 1.66% | 478,749 |
| Mar 3, 2025 | 2.71 | 2.78 | 2.41 | 2.41 | 2.41 | -11.07% | 195,385 |
| Feb 28, 2025 | 2.61 | 2.71 | 2.54 | 2.71 | 2.71 | 3.44% | 159,783 |
| Feb 27, 2025 | 2.89 | 2.89 | 2.57 | 2.62 | 2.62 | -8.07% | 350,466 |
| Feb 26, 2025 | 2.86 | 2.95 | 2.77 | 2.85 | 2.85 | -1.04% | 317,668 |
| Feb 25, 2025 | 2.88 | 2.93 | 2.66 | 2.88 | 2.88 | -0.69% | 216,632 |
| Feb 24, 2025 | 3.19 | 3.28 | 2.89 | 2.90 | 2.90 | -8.81% | 354,920 |
| Feb 21, 2025 | 3.36 | 3.36 | 3.15 | 3.18 | 3.18 | -4.22% | 217,551 |
| Feb 20, 2025 | 3.45 | 3.69 | 3.32 | 3.32 | 3.32 | -4.32% | 161,627 |
| Feb 19, 2025 | 3.39 | 3.48 | 3.35 | 3.47 | 3.47 | -0.29% | 195,914 |
| Feb 18, 2025 | 3.41 | 3.60 | 3.37 | 3.48 | 3.48 | 2.96% | 276,837 |
| Feb 14, 2025 | 3.52 | 3.55 | 3.31 | 3.38 | 3.38 | -5.06% | 226,322 |
| Feb 13, 2025 | 3.53 | 3.73 | 3.52 | 3.56 | 3.56 | 0.85% | 196,302 |
| Feb 12, 2025 | 2.85 | 3.68 | 2.85 | 3.53 | 3.53 | 21.31% | 819,929 |
| Feb 11, 2025 | 2.88 | 2.95 | 2.80 | 2.91 | 2.91 | -0.34% | 272,320 |
| Feb 10, 2025 | 3.07 | 3.09 | 2.87 | 2.92 | 2.92 | -5.81% | 122,831 |
| Feb 7, 2025 | 3.16 | 3.19 | 3.06 | 3.10 | 3.10 | -1.90% | 107,549 |
| Feb 6, 2025 | 3.16 | 3.18 | 3.08 | 3.16 | 3.16 | 0.64% | 83,928 |
| Feb 5, 2025 | 3.11 | 3.19 | 3.04 | 3.14 | 3.14 | 1.62% | 137,732 |
| Feb 4, 2025 | 3.07 | 3.20 | 3.01 | 3.09 | 3.09 | 0.98% | 130,310 |
| Feb 3, 2025 | 3.05 | 3.09 | 2.98 | 3.06 | 3.06 | 0.33% | 52,107 |
| Jan 31, 2025 | 2.99 | 3.07 | 2.98 | 3.05 | 3.05 | - | 121,762 |
| Jan 30, 2025 | 3.09 | 3.09 | 2.98 | 3.05 | 3.05 | 0.33% | 90,258 |
| Jan 29, 2025 | 3.05 | 3.09 | 2.99 | 3.04 | 3.04 | -0.33% | 49,397 |
| Jan 28, 2025 | 3.10 | 3.10 | 2.97 | 3.05 | 3.05 | -1.61% | 73,122 |
| Jan 27, 2025 | 2.98 | 3.10 | 2.98 | 3.10 | 3.10 | 2.99% | 189,740 |
| Jan 24, 2025 | 3.09 | 3.11 | 2.99 | 3.01 | 3.01 | -1.63% | 86,197 |
| Jan 23, 2025 | 3.10 | 3.17 | 3.00 | 3.06 | 3.06 | -0.97% | 86,058 |
| Jan 22, 2025 | 2.92 | 3.11 | 2.90 | 3.09 | 3.09 | 7.29% | 192,576 |
| Jan 21, 2025 | 2.90 | 2.96 | 2.82 | 2.88 | 2.88 | -1.37% | 233,557 |
| Jan 17, 2025 | 2.93 | 2.98 | 2.86 | 2.92 | 2.92 | 1.04% | 241,696 |
| Jan 16, 2025 | 2.71 | 2.90 | 2.65 | 2.89 | 2.89 | 8.24% | 457,220 |