Genasys Inc. (GNSS)
NASDAQ: GNSS · Real-Time Price · USD
1.940
-0.120 (-5.83%)
At close: Aug 29, 2025, 4:00 PM
2.050
+0.110 (5.64%)
After-hours: Aug 29, 2025, 7:28 PM EDT
Genasys Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 2.06 | 2.11 | 1.94 | 1.94 | 1.94 | -5.83% | 152,305 |
| Aug 28, 2025 | 1.91 | 2.17 | 1.86 | 2.06 | 2.06 | 7.57% | 659,127 |
| Aug 27, 2025 | 1.85 | 1.93 | 1.85 | 1.92 | 1.92 | 2.41% | 60,864 |
| Aug 26, 2025 | 1.90 | 1.94 | 1.83 | 1.87 | 1.87 | -1.58% | 80,821 |
| Aug 25, 2025 | 1.91 | 1.98 | 1.85 | 1.90 | 1.90 | -0.52% | 133,825 |
| Aug 22, 2025 | 1.88 | 1.96 | 1.84 | 1.91 | 1.91 | 2.14% | 114,725 |
| Aug 21, 2025 | 1.82 | 1.93 | 1.82 | 1.87 | 1.87 | 1.08% | 51,345 |
| Aug 20, 2025 | 1.87 | 1.89 | 1.83 | 1.85 | 1.85 | -1.07% | 46,571 |
| Aug 19, 2025 | 1.90 | 1.96 | 1.83 | 1.87 | 1.87 | -1.58% | 91,348 |
| Aug 18, 2025 | 1.87 | 1.96 | 1.85 | 1.90 | 1.90 | 2.70% | 128,799 |
| Aug 15, 2025 | 1.63 | 1.92 | 1.63 | 1.85 | 1.85 | 12.80% | 369,133 |
| Aug 14, 2025 | 1.61 | 1.67 | 1.56 | 1.64 | 1.64 | 1.23% | 177,225 |
| Aug 13, 2025 | 1.57 | 1.65 | 1.56 | 1.62 | 1.62 | 4.52% | 63,768 |
| Aug 12, 2025 | 1.64 | 1.64 | 1.53 | 1.55 | 1.55 | -4.91% | 147,783 |
| Aug 11, 2025 | 1.65 | 1.74 | 1.60 | 1.63 | 1.63 | 1.24% | 48,476 |
| Aug 8, 2025 | 1.66 | 1.69 | 1.60 | 1.61 | 1.61 | -1.83% | 44,907 |
| Aug 7, 2025 | 1.68 | 1.85 | 1.59 | 1.64 | 1.64 | - | 111,855 |
| Aug 6, 2025 | 1.61 | 1.66 | 1.59 | 1.64 | 1.64 | 1.23% | 40,238 |
| Aug 5, 2025 | 1.58 | 1.66 | 1.54 | 1.62 | 1.62 | 3.85% | 130,911 |
| Aug 4, 2025 | 1.59 | 1.65 | 1.53 | 1.56 | 1.56 | -3.11% | 181,883 |
| Aug 1, 2025 | 1.58 | 1.65 | 1.57 | 1.61 | 1.61 | - | 41,151 |
| Jul 31, 2025 | 1.63 | 1.70 | 1.59 | 1.61 | 1.61 | -2.42% | 70,763 |
| Jul 30, 2025 | 1.70 | 1.70 | 1.61 | 1.65 | 1.65 | -1.20% | 89,797 |
| Jul 29, 2025 | 1.81 | 1.81 | 1.66 | 1.67 | 1.67 | -6.18% | 75,800 |
| Jul 28, 2025 | 1.82 | 1.84 | 1.73 | 1.78 | 1.78 | -0.56% | 96,037 |
| Jul 25, 2025 | 1.85 | 1.86 | 1.79 | 1.79 | 1.79 | -3.24% | 83,902 |
| Jul 24, 2025 | 1.97 | 2.00 | 1.83 | 1.85 | 1.85 | -4.64% | 95,771 |
| Jul 23, 2025 | 1.95 | 1.99 | 1.91 | 1.94 | 1.94 | -0.51% | 105,774 |
| Jul 22, 2025 | 1.89 | 1.99 | 1.89 | 1.95 | 1.95 | 3.72% | 134,100 |
| Jul 21, 2025 | 1.99 | 2.00 | 1.85 | 1.88 | 1.88 | -5.05% | 130,892 |
| Jul 18, 2025 | 2.05 | 2.05 | 1.95 | 1.98 | 1.98 | -1.49% | 92,862 |
| Jul 17, 2025 | 1.92 | 2.04 | 1.91 | 2.01 | 2.01 | 4.69% | 210,867 |
| Jul 16, 2025 | 1.91 | 1.97 | 1.89 | 1.92 | 1.92 | 1.05% | 43,738 |
| Jul 15, 2025 | 2.01 | 2.03 | 1.89 | 1.90 | 1.90 | -4.04% | 96,178 |
| Jul 14, 2025 | 2.00 | 2.04 | 1.89 | 1.98 | 1.98 | -1.00% | 118,311 |
| Jul 11, 2025 | 2.01 | 2.04 | 1.95 | 2.00 | 2.00 | - | 92,971 |
| Jul 10, 2025 | 1.91 | 2.01 | 1.90 | 2.00 | 2.00 | 5.82% | 196,117 |
| Jul 9, 2025 | 1.86 | 1.91 | 1.85 | 1.89 | 1.89 | 2.16% | 66,323 |
| Jul 8, 2025 | 1.84 | 1.88 | 1.78 | 1.85 | 1.85 | 1.09% | 247,282 |
| Jul 7, 2025 | 1.75 | 1.88 | 1.75 | 1.83 | 1.83 | 3.39% | 210,426 |
| Jul 3, 2025 | 1.81 | 1.82 | 1.75 | 1.77 | 1.77 | -2.21% | 52,941 |
| Jul 2, 2025 | 1.76 | 1.85 | 1.75 | 1.81 | 1.81 | 3.43% | 147,643 |
| Jul 1, 2025 | 1.74 | 1.76 | 1.72 | 1.75 | 1.75 | 1.16% | 108,004 |
| Jun 30, 2025 | 1.75 | 1.78 | 1.70 | 1.73 | 1.73 | - | 113,573 |
| Jun 27, 2025 | 1.66 | 1.75 | 1.64 | 1.73 | 1.73 | 2.98% | 116,628 |
| Jun 26, 2025 | 1.55 | 1.70 | 1.52 | 1.68 | 1.68 | 8.39% | 182,525 |
| Jun 25, 2025 | 1.57 | 1.58 | 1.48 | 1.55 | 1.55 | 0.65% | 175,750 |
| Jun 24, 2025 | 1.55 | 1.57 | 1.50 | 1.54 | 1.54 | - | 382,180 |
| Jun 23, 2025 | 1.56 | 1.59 | 1.50 | 1.54 | 1.54 | -0.65% | 59,937 |
| Jun 20, 2025 | 1.56 | 1.60 | 1.50 | 1.55 | 1.55 | 1.31% | 66,390 |