Skip to main content
logo
Genasys Inc. (GNSS)
NASDAQ: GNSS · Real-Time Price · USD
1.940
-0.010 (-0.51%)
At close: Jan 29, 2026, 4:00 PM EST
1.920
-0.020 (-1.03%)
After-hours: Jan 29, 2026, 4:35 PM EST

Genasys Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 29, 20261.951.961.911.941.94-0.51%145,800
Jan 28, 20262.052.141.921.951.95-4.41%277,980
Jan 27, 20262.072.112.002.042.04-1.45%117,768
Jan 26, 20262.122.152.042.072.07-1.43%102,876
Jan 23, 20262.172.172.012.102.10-1.87%318,503
Jan 22, 20262.202.282.142.142.14-3.60%121,937
Jan 21, 20262.272.282.182.222.22-1.77%165,572
Jan 20, 20262.352.382.232.262.26-3.83%199,103
Jan 16, 20262.362.392.302.352.350.86%217,644
Jan 15, 20262.272.352.242.332.333.56%148,064
Jan 14, 20262.232.272.222.252.25-192,530
Jan 13, 20262.382.392.212.252.25-4.66%246,580
Jan 12, 20262.242.402.202.362.3611.32%722,416
Jan 9, 20262.132.132.072.122.120.47%78,767
Jan 8, 20262.162.192.102.112.11-1.40%89,524
Jan 7, 20262.162.182.122.142.14-45,336
Jan 6, 20262.162.242.132.142.14-0.93%112,840
Jan 5, 20262.172.232.132.162.16-0.92%124,311
Jan 2, 20262.172.242.142.182.181.63%99,823
Dec 31, 20252.162.222.112.152.15-0.69%100,163
Dec 30, 20252.172.222.162.162.16-65,372
Dec 29, 20252.192.232.162.162.16-2.70%132,992
Dec 26, 20252.182.242.182.222.22-73,697
Dec 24, 20252.232.242.162.222.22-0.45%71,129
Dec 23, 20252.252.272.182.232.23-0.89%156,955
Dec 22, 20252.242.302.212.252.250.45%113,096
Dec 19, 20252.232.252.192.242.241.82%113,614
Dec 18, 20252.192.242.162.202.201.38%132,375
Dec 17, 20252.182.232.112.172.17-129,085
Dec 16, 20252.132.182.102.172.171.88%113,251
Dec 15, 20252.112.152.082.132.130.95%170,205
Dec 12, 20252.152.232.082.112.11-1.86%197,945
Dec 11, 20252.142.262.082.152.150.23%185,329
Dec 10, 20252.302.381.912.152.15-10.25%438,355
Dec 9, 20252.372.412.342.392.391.27%302,716
Dec 8, 20252.362.432.332.362.360.43%140,751
Dec 5, 20252.292.402.292.352.352.62%144,892
Dec 4, 20252.292.372.262.292.29-0.43%144,695
Dec 3, 20252.142.352.142.302.306.24%169,205
Dec 2, 20252.252.342.162.172.17-4.20%170,807
Dec 1, 20252.252.282.212.262.261.35%78,242
Nov 28, 20252.212.262.202.232.232.29%45,151
Nov 26, 20252.232.242.172.182.180.46%69,824
Nov 25, 20252.092.182.092.172.171.88%49,385
Nov 24, 20252.142.192.112.132.13-0.93%55,238
Nov 21, 20252.192.212.102.152.15-76,829
Nov 20, 20252.192.272.092.152.15-1.83%161,150
Nov 19, 20252.152.232.142.192.192.82%102,880
Nov 18, 20252.252.302.112.132.13-5.75%185,468
Nov 17, 20252.272.302.212.262.26-0.44%91,692