Genasys Inc. (GNSS)
NASDAQ: GNSS · Real-Time Price · USD
3.180
-0.140 (-4.22%)
Feb 21, 2025, 4:00 PM EST - Market closed
Genasys Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 3.36 | 3.36 | 3.15 | 3.18 | 3.18 | -4.22% | 217,551 |
| Feb 20, 2025 | 3.45 | 3.69 | 3.32 | 3.32 | 3.32 | -4.32% | 161,627 |
| Feb 19, 2025 | 3.39 | 3.48 | 3.35 | 3.47 | 3.47 | -0.29% | 195,914 |
| Feb 18, 2025 | 3.41 | 3.60 | 3.37 | 3.48 | 3.48 | 2.96% | 276,837 |
| Feb 14, 2025 | 3.52 | 3.55 | 3.31 | 3.38 | 3.38 | -5.06% | 226,322 |
| Feb 13, 2025 | 3.53 | 3.73 | 3.52 | 3.56 | 3.56 | 0.85% | 196,302 |
| Feb 12, 2025 | 2.85 | 3.68 | 2.85 | 3.53 | 3.53 | 21.31% | 819,929 |
| Feb 11, 2025 | 2.88 | 2.95 | 2.80 | 2.91 | 2.91 | -0.34% | 272,320 |
| Feb 10, 2025 | 3.07 | 3.09 | 2.87 | 2.92 | 2.92 | -5.81% | 122,831 |
| Feb 7, 2025 | 3.16 | 3.19 | 3.06 | 3.10 | 3.10 | -1.90% | 107,549 |
| Feb 6, 2025 | 3.16 | 3.18 | 3.08 | 3.16 | 3.16 | 0.64% | 83,928 |
| Feb 5, 2025 | 3.11 | 3.19 | 3.04 | 3.14 | 3.14 | 1.62% | 137,732 |
| Feb 4, 2025 | 3.07 | 3.20 | 3.01 | 3.09 | 3.09 | 0.98% | 130,310 |
| Feb 3, 2025 | 3.05 | 3.09 | 2.98 | 3.06 | 3.06 | 0.33% | 52,107 |
| Jan 31, 2025 | 2.99 | 3.07 | 2.98 | 3.05 | 3.05 | - | 121,762 |
| Jan 30, 2025 | 3.09 | 3.09 | 2.98 | 3.05 | 3.05 | 0.33% | 90,258 |
| Jan 29, 2025 | 3.05 | 3.09 | 2.99 | 3.04 | 3.04 | -0.33% | 49,397 |
| Jan 28, 2025 | 3.10 | 3.10 | 2.97 | 3.05 | 3.05 | -1.61% | 73,122 |
| Jan 27, 2025 | 2.98 | 3.10 | 2.98 | 3.10 | 3.10 | 2.99% | 189,740 |
| Jan 24, 2025 | 3.09 | 3.11 | 2.99 | 3.01 | 3.01 | -1.63% | 86,197 |
| Jan 23, 2025 | 3.10 | 3.17 | 3.00 | 3.06 | 3.06 | -0.97% | 86,058 |
| Jan 22, 2025 | 2.92 | 3.11 | 2.90 | 3.09 | 3.09 | 7.29% | 192,576 |
| Jan 21, 2025 | 2.90 | 2.96 | 2.82 | 2.88 | 2.88 | -1.37% | 233,557 |
| Jan 17, 2025 | 2.93 | 2.98 | 2.86 | 2.92 | 2.92 | 1.04% | 241,696 |
| Jan 16, 2025 | 2.71 | 2.90 | 2.65 | 2.89 | 2.89 | 8.24% | 457,220 |
| Jan 15, 2025 | 2.70 | 2.73 | 2.64 | 2.67 | 2.67 | 0.38% | 56,890 |
| Jan 14, 2025 | 2.73 | 2.80 | 2.57 | 2.66 | 2.66 | -2.56% | 140,308 |
| Jan 13, 2025 | 2.70 | 2.81 | 2.65 | 2.73 | 2.73 | 1.11% | 110,759 |
| Jan 10, 2025 | 2.78 | 2.79 | 2.60 | 2.70 | 2.70 | -4.59% | 195,465 |
| Jan 8, 2025 | 2.81 | 2.84 | 2.70 | 2.83 | 2.83 | 1.43% | 128,573 |
| Jan 7, 2025 | 2.86 | 2.94 | 2.71 | 2.79 | 2.79 | -2.11% | 160,859 |
| Jan 6, 2025 | 2.83 | 2.92 | 2.77 | 2.85 | 2.85 | 1.06% | 84,818 |
| Jan 3, 2025 | 2.73 | 2.84 | 2.70 | 2.82 | 2.82 | 3.68% | 137,716 |
| Jan 2, 2025 | 2.62 | 2.77 | 2.58 | 2.72 | 2.72 | 4.62% | 125,657 |
| Dec 31, 2024 | 2.56 | 2.69 | 2.50 | 2.60 | 2.60 | - | 174,589 |
| Dec 30, 2024 | 2.61 | 2.61 | 2.49 | 2.60 | 2.60 | - | 185,302 |
| Dec 27, 2024 | 2.75 | 2.76 | 2.60 | 2.60 | 2.60 | -6.47% | 214,255 |
| Dec 26, 2024 | 2.57 | 2.79 | 2.52 | 2.78 | 2.78 | 8.17% | 262,481 |
| Dec 24, 2024 | 2.62 | 2.68 | 2.50 | 2.57 | 2.57 | -1.53% | 115,805 |
| Dec 23, 2024 | 2.69 | 2.70 | 2.50 | 2.61 | 2.61 | 2.76% | 276,952 |
| 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 |