Genasys Inc. (GNSS)
NASDAQ: GNSS · Real-Time Price · USD
1.810
-0.010 (-0.55%)
At close: Apr 1, 2026, 4:00 PM EDT
1.840
+0.030 (1.66%)
After-hours: Apr 1, 2026, 4:47 PM EDT
Genasys Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 1.80 | 1.88 | 1.80 | 1.81 | 1.81 | -0.55% | 37,537 |
| Mar 31, 2026 | 1.77 | 1.83 | 1.75 | 1.82 | 1.82 | 3.41% | 75,413 |
| Mar 30, 2026 | 1.79 | 1.80 | 1.74 | 1.76 | 1.76 | 0.57% | 76,888 |
| Mar 27, 2026 | 1.81 | 1.81 | 1.75 | 1.75 | 1.75 | -3.31% | 79,691 |
| Mar 26, 2026 | 1.86 | 1.86 | 1.80 | 1.81 | 1.81 | -2.69% | 76,746 |
| Mar 25, 2026 | 1.85 | 1.86 | 1.82 | 1.86 | 1.86 | 2.76% | 41,098 |
| Mar 24, 2026 | 1.85 | 1.87 | 1.81 | 1.81 | 1.81 | -2.16% | 65,509 |
| Mar 23, 2026 | 1.86 | 1.91 | 1.85 | 1.85 | 1.85 | 2.21% | 79,001 |
| Mar 20, 2026 | 1.84 | 1.86 | 1.80 | 1.81 | 1.81 | -1.09% | 87,888 |
| Mar 19, 2026 | 1.88 | 1.92 | 1.83 | 1.83 | 1.83 | -3.17% | 80,764 |
| Mar 18, 2026 | 1.92 | 1.95 | 1.88 | 1.89 | 1.89 | - | 105,323 |
| Mar 17, 2026 | 1.89 | 1.93 | 1.85 | 1.89 | 1.89 | 1.61% | 64,527 |
| Mar 16, 2026 | 1.86 | 1.88 | 1.83 | 1.86 | 1.86 | 1.64% | 57,103 |
| Mar 13, 2026 | 1.88 | 1.98 | 1.81 | 1.83 | 1.83 | - | 255,097 |
| Mar 12, 2026 | 1.86 | 1.91 | 1.82 | 1.83 | 1.83 | -1.61% | 233,022 |
| Mar 11, 2026 | 1.80 | 1.88 | 1.80 | 1.86 | 1.86 | 2.76% | 65,659 |
| Mar 10, 2026 | 1.78 | 1.86 | 1.77 | 1.81 | 1.81 | 2.84% | 47,135 |
| Mar 9, 2026 | 1.78 | 1.78 | 1.72 | 1.76 | 1.76 | -1.12% | 145,674 |
| Mar 6, 2026 | 1.82 | 1.85 | 1.78 | 1.78 | 1.78 | -3.26% | 184,161 |
| Mar 5, 2026 | 1.87 | 1.94 | 1.80 | 1.84 | 1.84 | -3.16% | 176,298 |
| Mar 4, 2026 | 2.00 | 2.01 | 1.87 | 1.90 | 1.90 | -4.52% | 91,977 |
| Mar 3, 2026 | 1.93 | 2.00 | 1.93 | 1.99 | 1.99 | 0.51% | 122,077 |
| Mar 2, 2026 | 1.86 | 2.02 | 1.86 | 1.98 | 1.98 | 4.76% | 137,964 |
| Feb 27, 2026 | 1.94 | 1.95 | 1.88 | 1.89 | 1.89 | -4.06% | 125,082 |
| Feb 26, 2026 | 1.98 | 2.05 | 1.95 | 1.97 | 1.97 | 1.03% | 50,353 |
| Feb 25, 2026 | 1.87 | 2.00 | 1.87 | 1.95 | 1.95 | 4.84% | 126,065 |
| Feb 24, 2026 | 1.90 | 2.00 | 1.84 | 1.86 | 1.86 | -1.06% | 129,254 |
| Feb 23, 2026 | 2.03 | 2.05 | 1.87 | 1.88 | 1.88 | -7.84% | 269,661 |
| Feb 20, 2026 | 2.04 | 2.10 | 2.01 | 2.04 | 2.04 | 0.49% | 235,471 |
| Feb 19, 2026 | 2.00 | 2.04 | 1.97 | 2.03 | 2.03 | 1.50% | 138,567 |
| Feb 18, 2026 | 2.05 | 2.10 | 1.96 | 2.00 | 2.00 | -0.99% | 184,216 |
| Feb 17, 2026 | 1.98 | 2.08 | 1.93 | 2.02 | 2.02 | 1.00% | 124,677 |
| Feb 13, 2026 | 1.98 | 2.06 | 1.96 | 2.00 | 2.00 | 1.52% | 172,594 |
| Feb 12, 2026 | 2.03 | 2.04 | 1.86 | 1.97 | 1.97 | -1.01% | 148,891 |
| Feb 11, 2026 | 2.10 | 2.10 | 1.92 | 1.99 | 1.99 | -2.93% | 260,621 |
| Feb 10, 2026 | 2.06 | 2.10 | 2.01 | 2.05 | 2.05 | - | 232,261 |
| Feb 9, 2026 | 1.97 | 2.08 | 1.96 | 2.05 | 2.05 | 4.06% | 155,772 |
| Feb 6, 2026 | 1.85 | 2.00 | 1.82 | 1.97 | 1.97 | 7.07% | 92,029 |
| Feb 5, 2026 | 1.87 | 1.90 | 1.82 | 1.84 | 1.84 | -1.60% | 137,407 |
| Feb 4, 2026 | 1.82 | 1.89 | 1.78 | 1.87 | 1.87 | 2.75% | 172,470 |
| Feb 3, 2026 | 1.86 | 1.87 | 1.78 | 1.82 | 1.82 | -1.09% | 107,058 |
| Feb 2, 2026 | 1.85 | 1.91 | 1.78 | 1.84 | 1.84 | - | 322,716 |
| Jan 30, 2026 | 1.93 | 1.94 | 1.83 | 1.84 | 1.84 | -5.15% | 361,846 |
| Jan 29, 2026 | 1.95 | 1.96 | 1.91 | 1.94 | 1.94 | -0.51% | 145,800 |
| Jan 28, 2026 | 2.05 | 2.14 | 1.92 | 1.95 | 1.95 | -4.41% | 278,085 |
| Jan 27, 2026 | 2.07 | 2.11 | 2.00 | 2.04 | 2.04 | -1.45% | 119,051 |
| Jan 26, 2026 | 2.12 | 2.15 | 2.04 | 2.07 | 2.07 | -1.43% | 102,881 |
| Jan 23, 2026 | 2.17 | 2.17 | 2.01 | 2.10 | 2.10 | -1.87% | 319,191 |
| Jan 22, 2026 | 2.20 | 2.28 | 2.14 | 2.14 | 2.14 | -3.60% | 121,937 |
| Jan 21, 2026 | 2.27 | 2.28 | 2.18 | 2.22 | 2.22 | -1.77% | 165,572 |