Genasys Inc. (GNSS)
NASDAQ: GNSS · Real-Time Price · USD
2.540
+0.110 (4.53%)
At close: Dec 20, 2024, 4:00 PM
2.504
-0.036 (-1.43%)
After-hours: Dec 20, 2024, 4:27 PM EST
Genasys Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 2.41 | 2.55 | 2.38 | 2.54 | 2.54 | 4.53% | 119,463 |
| Dec 19, 2024 | 2.45 | 2.57 | 2.38 | 2.43 | 2.43 | -0.82% | 152,818 |
| Dec 18, 2024 | 2.52 | 2.64 | 2.40 | 2.45 | 2.45 | -4.67% | 287,019 |
| Dec 17, 2024 | 2.62 | 2.70 | 2.52 | 2.57 | 2.57 | -2.47% | 127,568 |
| Dec 16, 2024 | 2.81 | 2.88 | 2.61 | 2.64 | 2.64 | -2.41% | 234,975 |
| Dec 13, 2024 | 2.64 | 2.73 | 2.55 | 2.70 | 2.70 | 4.25% | 240,280 |
| Dec 12, 2024 | 2.60 | 2.75 | 2.48 | 2.59 | 2.59 | -2.26% | 304,283 |
| Dec 11, 2024 | 3.18 | 3.18 | 2.53 | 2.65 | 2.65 | -16.14% | 618,834 |
| Dec 10, 2024 | 3.43 | 3.54 | 3.15 | 3.16 | 3.16 | -20.00% | 521,505 |
| Dec 9, 2024 | 3.90 | 4.04 | 3.81 | 3.95 | 3.95 | 1.28% | 328,713 |
| Dec 6, 2024 | 3.96 | 3.98 | 3.88 | 3.90 | 3.90 | -0.76% | 60,680 |
| Dec 5, 2024 | 3.84 | 3.97 | 3.84 | 3.93 | 3.93 | 2.34% | 53,381 |
| Dec 4, 2024 | 3.83 | 3.90 | 3.75 | 3.84 | 3.84 | 1.59% | 63,216 |
| Dec 3, 2024 | 3.76 | 3.80 | 3.71 | 3.78 | 3.78 | 0.27% | 44,104 |
| Dec 2, 2024 | 3.80 | 3.80 | 3.65 | 3.77 | 3.77 | -0.26% | 75,901 |
| Nov 29, 2024 | 3.83 | 3.83 | 3.78 | 3.78 | 3.78 | -0.26% | 47,939 |
| Nov 27, 2024 | 3.85 | 3.92 | 3.78 | 3.79 | 3.79 | -1.30% | 51,382 |
| Nov 26, 2024 | 3.77 | 3.85 | 3.77 | 3.84 | 3.84 | 2.13% | 65,775 |
| Nov 25, 2024 | 3.79 | 3.90 | 3.76 | 3.76 | 3.76 | -0.27% | 95,471 |
| Nov 22, 2024 | 3.73 | 3.85 | 3.72 | 3.77 | 3.77 | 1.34% | 99,014 |
| Nov 21, 2024 | 3.82 | 3.90 | 3.71 | 3.72 | 3.72 | -3.38% | 137,786 |
| Nov 20, 2024 | 3.84 | 3.94 | 3.76 | 3.85 | 3.85 | 0.79% | 89,243 |
| Nov 19, 2024 | 3.80 | 3.88 | 3.74 | 3.82 | 3.82 | -0.52% | 95,015 |
| Nov 18, 2024 | 3.87 | 3.95 | 3.82 | 3.84 | 3.84 | -0.78% | 54,865 |
| Nov 15, 2024 | 3.81 | 3.92 | 3.80 | 3.87 | 3.87 | -0.26% | 50,850 |
| Nov 14, 2024 | 3.91 | 3.99 | 3.84 | 3.88 | 3.88 | -0.77% | 51,643 |
| Nov 13, 2024 | 3.88 | 3.95 | 3.86 | 3.91 | 3.91 | 1.03% | 49,555 |
| Nov 12, 2024 | 3.79 | 3.90 | 3.77 | 3.87 | 3.87 | 2.11% | 98,017 |
| Nov 11, 2024 | 3.74 | 3.83 | 3.70 | 3.79 | 3.79 | 1.61% | 51,861 |
| Nov 8, 2024 | 3.64 | 3.78 | 3.64 | 3.73 | 3.73 | 1.36% | 113,583 |
| Nov 7, 2024 | 3.60 | 3.74 | 3.60 | 3.68 | 3.68 | 3.08% | 84,421 |
| Nov 6, 2024 | 3.71 | 3.75 | 3.56 | 3.57 | 3.57 | -2.72% | 159,603 |
| Nov 5, 2024 | 3.68 | 3.70 | 3.60 | 3.67 | 3.67 | 2.51% | 97,957 |
| Nov 4, 2024 | 3.62 | 3.69 | 3.52 | 3.58 | 3.58 | -1.38% | 107,452 |
| Nov 1, 2024 | 3.69 | 3.77 | 3.62 | 3.63 | 3.63 | -2.42% | 134,098 |
| Oct 31, 2024 | 3.63 | 3.77 | 3.58 | 3.72 | 3.72 | 2.76% | 57,882 |
| Oct 30, 2024 | 3.85 | 3.94 | 3.62 | 3.62 | 3.62 | -6.70% | 150,923 |
| Oct 29, 2024 | 3.69 | 3.93 | 3.69 | 3.88 | 3.88 | 5.15% | 111,387 |
| Oct 28, 2024 | 3.88 | 3.94 | 3.67 | 3.69 | 3.69 | -5.14% | 201,251 |
| Oct 25, 2024 | 3.82 | 3.90 | 3.80 | 3.89 | 3.89 | 1.17% | 61,220 |
| 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 |