Genasys Inc. (GNSS)
NASDAQ: GNSS · Real-Time Price · USD
2.250
-0.010 (-0.44%)
Apr 25, 2025, 4:00 PM EDT - Market closed

Genasys Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 20252.272.312.242.262.26-38,123
Apr 24, 20252.152.302.102.262.264.15%28,206
Apr 23, 20252.152.192.112.172.174.33%39,258
Apr 22, 20252.052.092.012.082.084.00%48,426
Apr 21, 20252.052.051.982.002.00-2.91%101,444
Apr 17, 20252.102.112.022.062.06-0.96%28,786
Apr 16, 20252.082.102.012.082.08-1.89%53,123
Apr 15, 20252.052.132.032.122.121.92%45,398
Apr 14, 20252.122.122.022.082.080.97%40,999
Apr 11, 20252.062.132.002.062.060.49%85,210
Apr 10, 20252.012.111.992.052.05-44,820
Apr 9, 20251.902.061.842.052.057.89%94,830
Apr 8, 20252.032.091.851.901.90-138,905
Apr 7, 20251.862.041.821.901.90-2.06%140,986
Apr 4, 20252.002.051.801.941.94-3.00%269,532
Apr 3, 20252.082.101.962.002.00-8.68%148,008
Apr 2, 20252.232.322.172.192.19-0.45%200,890
Apr 1, 20252.252.292.202.202.20-3.08%124,854
Mar 31, 20252.302.352.212.272.27-86,166
Mar 28, 20252.382.402.212.272.27-4.22%100,791
Mar 27, 20252.342.452.342.372.372.16%120,650
Mar 26, 20252.362.412.302.322.32-1.28%44,968
Mar 25, 20252.412.432.312.352.35-3.69%118,709
Mar 24, 20252.512.512.332.442.44-0.41%176,329
Mar 21, 20252.452.472.392.452.45-0.81%93,602
Mar 20, 20252.482.502.442.472.470.41%66,892
Mar 19, 20252.362.492.332.462.464.68%106,073
Mar 18, 20252.342.432.302.352.35-0.42%46,528
Mar 17, 20252.322.412.302.362.361.29%52,576
Mar 14, 20252.222.352.212.332.336.39%99,016
Mar 13, 20252.222.382.102.192.19-1.35%137,106
Mar 12, 20252.202.302.132.222.224.72%170,964
Mar 11, 20252.152.242.032.122.12-1.40%234,862
Mar 10, 20252.402.402.152.152.15-10.79%304,298
Mar 7, 20252.272.422.272.412.416.17%262,413
Mar 6, 20252.452.512.272.272.27-7.35%117,262
Mar 5, 20252.492.492.292.452.45-207,166
Mar 4, 20252.382.602.112.452.451.66%478,749
Mar 3, 20252.712.782.412.412.41-11.07%195,385
Feb 28, 20252.612.712.542.712.713.44%159,783
Feb 27, 20252.892.892.572.622.62-8.07%350,466
Feb 26, 20252.862.952.772.852.85-1.04%317,668
Feb 25, 20252.882.932.662.882.88-0.69%216,632
Feb 24, 20253.193.282.892.902.90-8.81%354,920
Feb 21, 20253.363.363.153.183.18-4.22%217,551
Feb 20, 20253.453.693.323.323.32-4.32%161,627
Feb 19, 20253.393.483.353.473.47-0.29%195,914
Feb 18, 20253.413.603.373.483.482.96%276,837
Feb 14, 20253.523.553.313.383.38-5.06%226,322
Feb 13, 20253.533.733.523.563.560.85%196,302