Skip to main content
logo
Genasys Inc. (GNSS)
NASDAQ: GNSS · Real-Time Price · USD
2.140
0.00 (0.00%)
Jan 7, 2026, 1:18 PM EST - Market open

Genasys Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 6, 20262.162.242.132.142.14-0.93%112,840
Jan 5, 20262.172.232.132.162.16-0.92%124,311
Jan 2, 20262.172.242.142.182.181.63%99,823
Dec 31, 20252.162.222.112.152.15-0.69%100,163
Dec 30, 20252.172.222.162.162.16-65,372
Dec 29, 20252.192.232.162.162.16-2.70%132,992
Dec 26, 20252.182.242.182.222.22-73,337
Dec 24, 20252.232.242.162.222.22-0.45%71,129
Dec 23, 20252.252.272.182.232.23-0.89%156,955
Dec 22, 20252.242.302.212.252.250.45%110,596
Dec 19, 20252.232.252.192.242.241.82%113,353
Dec 18, 20252.192.242.162.202.201.38%132,375
Dec 17, 20252.182.232.112.172.17-129,085
Dec 16, 20252.132.182.102.172.171.88%113,251
Dec 15, 20252.112.152.082.132.130.95%170,205
Dec 12, 20252.152.232.082.112.11-1.86%197,945
Dec 11, 20252.142.262.082.152.150.23%185,329
Dec 10, 20252.302.381.912.152.15-10.25%438,355
Dec 9, 20252.372.412.342.392.391.27%302,716
Dec 8, 20252.362.432.332.362.360.43%140,751
Dec 5, 20252.292.402.292.352.352.62%144,892
Dec 4, 20252.292.372.262.292.29-0.43%144,695
Dec 3, 20252.142.352.142.302.306.24%169,205
Dec 2, 20252.252.342.162.172.17-4.20%170,807
Dec 1, 20252.252.282.212.262.261.35%78,242
Nov 28, 20252.212.262.202.232.232.29%45,151
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, 20252.192.212.102.152.15-76,829
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