Genasys Inc. (GNSS)
NASDAQ: GNSS · Real-Time Price · USD
3.890
+0.045 (1.17%)
At close: Oct 25, 2024, 4:00 PM
3.850
-0.040 (-1.03%)
After-hours: Oct 25, 2024, 4:39 PM EDT
Genasys Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2024 | 3.78 | 3.86 | 3.78 | 3.85 | 3.85 | 1.99% | 48,910 |
| Oct 23, 2024 | 3.78 | 3.81 | 3.72 | 3.77 | 3.77 | -0.53% | 41,857 |
| Oct 22, 2024 | 3.83 | 3.86 | 3.73 | 3.79 | 3.79 | -1.56% | 70,868 |
| Oct 21, 2024 | 3.80 | 3.85 | 3.74 | 3.85 | 3.85 | 1.32% | 87,091 |
| Oct 18, 2024 | 3.75 | 3.82 | 3.69 | 3.80 | 3.80 | 1.60% | 49,326 |
| Oct 17, 2024 | 3.77 | 3.87 | 3.70 | 3.74 | 3.74 | - | 103,298 |
| Oct 16, 2024 | 3.68 | 3.87 | 3.68 | 3.74 | 3.74 | 1.63% | 120,520 |
| Oct 15, 2024 | 3.78 | 3.82 | 3.67 | 3.68 | 3.68 | -2.65% | 113,676 |
| Oct 14, 2024 | 3.82 | 3.91 | 3.76 | 3.78 | 3.78 | 0.27% | 145,064 |
| Oct 11, 2024 | 3.76 | 3.83 | 3.71 | 3.77 | 3.77 | - | 68,201 |
| Oct 10, 2024 | 3.99 | 4.04 | 3.74 | 3.77 | 3.77 | -5.75% | 192,686 |
| Oct 9, 2024 | 3.91 | 4.00 | 3.82 | 4.00 | 4.00 | 3.36% | 209,935 |
| Oct 8, 2024 | 3.83 | 3.96 | 3.81 | 3.87 | 3.87 | 1.84% | 153,210 |
| Oct 7, 2024 | 3.67 | 3.88 | 3.63 | 3.80 | 3.80 | 1.47% | 156,965 |
| Oct 4, 2024 | 3.56 | 3.75 | 3.53 | 3.75 | 3.75 | 5.49% | 112,016 |
| Oct 3, 2024 | 3.50 | 3.60 | 3.50 | 3.55 | 3.55 | - | 65,292 |
| Oct 2, 2024 | 3.54 | 3.59 | 3.50 | 3.55 | 3.55 | - | 53,536 |
| Oct 1, 2024 | 3.60 | 3.62 | 3.47 | 3.55 | 3.55 | -0.28% | 108,860 |
| Sep 30, 2024 | 3.57 | 3.58 | 3.52 | 3.56 | 3.56 | 0.56% | 38,225 |
| Sep 27, 2024 | 3.58 | 3.70 | 3.51 | 3.54 | 3.54 | -0.28% | 120,251 |
| Sep 26, 2024 | 3.53 | 3.55 | 3.48 | 3.55 | 3.55 | 1.72% | 94,611 |
| Sep 25, 2024 | 3.43 | 3.55 | 3.43 | 3.49 | 3.49 | 1.16% | 76,845 |
| Sep 24, 2024 | 3.47 | 3.50 | 3.41 | 3.45 | 3.45 | -0.29% | 53,108 |
| Sep 23, 2024 | 3.47 | 3.48 | 3.42 | 3.46 | 3.46 | -0.57% | 35,598 |
| Sep 20, 2024 | 3.50 | 3.54 | 3.35 | 3.48 | 3.48 | -0.29% | 235,589 |
| Sep 19, 2024 | 3.54 | 3.54 | 3.46 | 3.49 | 3.49 | 1.75% | 74,541 |
| Sep 18, 2024 | 3.50 | 3.52 | 3.42 | 3.43 | 3.43 | - | 69,720 |
| Sep 17, 2024 | 3.52 | 3.52 | 3.42 | 3.43 | 3.43 | -1.44% | 39,273 |
| Sep 16, 2024 | 3.52 | 3.54 | 3.46 | 3.48 | 3.48 | -1.69% | 74,193 |
| Sep 13, 2024 | 3.35 | 3.54 | 3.32 | 3.54 | 3.54 | 6.31% | 101,314 |
| Sep 12, 2024 | 3.31 | 3.58 | 3.31 | 3.33 | 3.33 | 0.30% | 252,329 |
| Sep 11, 2024 | 3.25 | 3.40 | 3.21 | 3.32 | 3.32 | 1.22% | 96,288 |
| Sep 10, 2024 | 3.03 | 3.34 | 3.00 | 3.28 | 3.28 | 8.25% | 203,258 |
| Sep 9, 2024 | 3.06 | 3.06 | 2.96 | 3.03 | 3.03 | 0.33% | 37,966 |
| Sep 6, 2024 | 2.97 | 3.06 | 2.84 | 3.02 | 3.02 | 1.68% | 55,186 |
| Sep 5, 2024 | 2.93 | 3.11 | 2.71 | 2.97 | 2.97 | 0.68% | 104,486 |
| Sep 4, 2024 | 2.98 | 3.09 | 2.89 | 2.95 | 2.95 | -1.99% | 79,728 |
| Sep 3, 2024 | 3.09 | 3.14 | 2.93 | 3.01 | 3.01 | -3.53% | 88,586 |
| Aug 30, 2024 | 3.00 | 3.12 | 2.96 | 3.12 | 3.12 | 5.05% | 56,767 |
| Aug 29, 2024 | 2.90 | 3.09 | 2.90 | 2.97 | 2.97 | 2.41% | 44,212 |
| Aug 28, 2024 | 2.99 | 3.06 | 2.87 | 2.90 | 2.90 | -3.65% | 71,516 |
| Aug 27, 2024 | 3.09 | 3.09 | 2.84 | 3.01 | 3.01 | -1.31% | 67,319 |
| Aug 26, 2024 | 2.89 | 3.14 | 2.89 | 3.05 | 3.05 | 5.17% | 94,402 |
| Aug 23, 2024 | 2.97 | 3.05 | 2.87 | 2.90 | 2.90 | -3.33% | 139,899 |
| Aug 22, 2024 | 2.79 | 3.05 | 2.77 | 3.00 | 3.00 | 6.76% | 185,218 |
| Aug 21, 2024 | 2.75 | 2.85 | 2.70 | 2.81 | 2.81 | 2.93% | 224,202 |
| Aug 20, 2024 | 2.68 | 2.82 | 2.66 | 2.73 | 2.73 | 1.11% | 103,260 |
| Aug 19, 2024 | 2.71 | 2.85 | 2.65 | 2.70 | 2.70 | -1.46% | 106,218 |
| Aug 16, 2024 | 2.66 | 2.77 | 2.63 | 2.74 | 2.74 | 3.01% | 91,962 |
| Aug 15, 2024 | 2.65 | 2.72 | 2.56 | 2.66 | 2.66 | 2.31% | 107,165 |
| Aug 14, 2024 | 2.62 | 2.68 | 2.51 | 2.60 | 2.60 | -1.14% | 59,078 |
| Aug 13, 2024 | 2.69 | 2.69 | 2.60 | 2.63 | 2.63 | 1.54% | 14,211 |
| Aug 12, 2024 | 2.72 | 2.72 | 2.55 | 2.59 | 2.59 | -4.43% | 39,208 |
| Aug 9, 2024 | 2.72 | 2.82 | 2.60 | 2.71 | 2.71 | 0.37% | 82,518 |
| Aug 8, 2024 | 2.62 | 2.83 | 2.60 | 2.70 | 2.70 | 6.93% | 253,952 |
| Aug 7, 2024 | 2.49 | 2.60 | 2.36 | 2.53 | 2.53 | 2.85% | 154,713 |
| Aug 6, 2024 | 2.48 | 2.50 | 2.19 | 2.46 | 2.46 | 0.20% | 222,275 |
| Aug 5, 2024 | 2.55 | 2.55 | 2.35 | 2.45 | 2.45 | -2.00% | 81,053 |
| Aug 2, 2024 | 2.46 | 2.55 | 2.41 | 2.50 | 2.50 | -0.79% | 41,705 |
| Aug 1, 2024 | 2.54 | 2.59 | 2.47 | 2.52 | 2.52 | -1.18% | 58,425 |
| Jul 31, 2024 | 2.52 | 2.62 | 2.45 | 2.55 | 2.55 | 2.41% | 40,961 |
| Jul 30, 2024 | 2.62 | 2.65 | 2.39 | 2.49 | 2.49 | -2.35% | 52,770 |
| Jul 29, 2024 | 2.63 | 2.68 | 2.50 | 2.55 | 2.55 | -2.67% | 53,064 |
| Jul 26, 2024 | 2.59 | 2.62 | 2.51 | 2.62 | 2.62 | 2.75% | 46,528 |
| Jul 25, 2024 | 2.59 | 2.67 | 2.53 | 2.55 | 2.55 | -1.16% | 54,240 |
| Jul 24, 2024 | 2.58 | 2.61 | 2.53 | 2.58 | 2.58 | -0.39% | 6,060 |
| Jul 23, 2024 | 2.56 | 2.61 | 2.51 | 2.59 | 2.59 | -0.77% | 31,220 |
| Jul 22, 2024 | 2.59 | 2.61 | 2.48 | 2.61 | 2.61 | 1.95% | 32,301 |
| Jul 19, 2024 | 2.51 | 2.62 | 2.48 | 2.56 | 2.56 | 1.99% | 35,016 |
| Jul 18, 2024 | 2.58 | 2.75 | 2.48 | 2.51 | 2.51 | -3.09% | 42,607 |
| Jul 17, 2024 | 2.56 | 2.63 | 2.43 | 2.59 | 2.59 | 0.78% | 60,261 |
| Jul 16, 2024 | 2.60 | 2.67 | 2.41 | 2.57 | 2.57 | -0.39% | 42,546 |
| Jul 15, 2024 | 2.68 | 2.68 | 2.50 | 2.58 | 2.58 | -2.64% | 48,253 |
| Jul 12, 2024 | 2.67 | 2.68 | 2.59 | 2.65 | 2.65 | 1.15% | 96,165 |
| Jul 11, 2024 | 2.56 | 2.78 | 2.56 | 2.62 | 2.62 | 5.65% | 201,627 |
| Jul 10, 2024 | 2.52 | 2.62 | 2.48 | 2.48 | 2.48 | -1.98% | 37,502 |
| Jul 9, 2024 | 2.65 | 2.68 | 2.47 | 2.53 | 2.53 | -2.69% | 75,884 |
| Jul 8, 2024 | 2.76 | 2.76 | 2.51 | 2.60 | 2.60 | -4.06% | 109,238 |
| Jul 5, 2024 | 2.59 | 2.78 | 2.49 | 2.71 | 2.71 | 5.86% | 117,824 |
| Jul 3, 2024 | 2.63 | 2.67 | 2.38 | 2.56 | 2.56 | - | 122,278 |
| Jul 2, 2024 | 2.25 | 2.63 | 2.15 | 2.56 | 2.56 | 12.78% | 182,740 |
| Jul 1, 2024 | 2.14 | 2.34 | 2.14 | 2.27 | 2.27 | 7.33% | 219,880 |
| Jun 28, 2024 | 2.25 | 2.28 | 2.10 | 2.12 | 2.12 | -6.83% | 74,663 |
| Jun 27, 2024 | 2.04 | 2.31 | 1.96 | 2.27 | 2.27 | 10.73% | 117,068 |
| Jun 26, 2024 | 2.04 | 2.20 | 2.04 | 2.05 | 2.05 | 4.06% | 126,493 |
| Jun 25, 2024 | 1.82 | 2.09 | 1.82 | 1.97 | 1.97 | 7.65% | 184,416 |
| Jun 24, 2024 | 1.82 | 1.95 | 1.80 | 1.83 | 1.83 | -0.54% | 119,054 |
| Jun 21, 2024 | 1.72 | 1.88 | 1.72 | 1.84 | 1.84 | 8.88% | 115,831 |
| Jun 20, 2024 | 1.68 | 1.75 | 1.68 | 1.69 | 1.69 | -0.59% | 51,628 |
| Jun 18, 2024 | 1.77 | 1.77 | 1.65 | 1.70 | 1.70 | -2.30% | 98,593 |
| Jun 17, 2024 | 1.77 | 1.89 | 1.72 | 1.74 | 1.74 | -2.79% | 97,802 |
| Jun 14, 2024 | 1.81 | 1.83 | 1.70 | 1.79 | 1.79 | -2.72% | 82,000 |
| Jun 13, 2024 | 1.83 | 1.89 | 1.75 | 1.84 | 1.84 | -1.34% | 125,029 |
| Jun 12, 2024 | 1.81 | 1.89 | 1.79 | 1.87 | 1.87 | 3.61% | 136,341 |
| Jun 11, 2024 | 1.69 | 1.83 | 1.69 | 1.80 | 1.80 | 5.88% | 29,081 |
| Jun 10, 2024 | 1.89 | 1.99 | 1.69 | 1.70 | 1.70 | -10.53% | 204,348 |
| Jun 7, 2024 | 1.90 | 1.95 | 1.76 | 1.90 | 1.90 | 2.70% | 156,077 |
| Jun 6, 2024 | 1.87 | 1.87 | 1.81 | 1.85 | 1.85 | 2.21% | 40,331 |
| Jun 5, 2024 | 2.03 | 2.04 | 1.77 | 1.81 | 1.81 | -7.18% | 82,653 |
| Jun 4, 2024 | 1.87 | 1.95 | 1.78 | 1.95 | 1.95 | 1.56% | 145,693 |