Genasys Inc. (GNSS)
NASDAQ: GNSS · Real-Time Price · USD
1.670
-0.090 (-5.11%)
Jul 31, 2026, 4:00 PM EDT - Market closed
Genasys Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 1.75 | 1.75 | 1.67 | 1.67 | 1.67 | -5.11% | 54,782 |
| Jul 30, 2026 | 1.63 | 1.78 | 1.63 | 1.76 | 1.76 | 4.76% | 74,377 |
| Jul 29, 2026 | 1.66 | 1.69 | 1.65 | 1.68 | 1.68 | -0.59% | 27,819 |
| Jul 28, 2026 | 1.65 | 1.69 | 1.62 | 1.69 | 1.69 | 3.68% | 77,125 |
| Jul 27, 2026 | 1.72 | 1.72 | 1.59 | 1.63 | 1.63 | -1.81% | 75,735 |
| Jul 24, 2026 | 1.71 | 1.74 | 1.65 | 1.66 | 1.66 | -0.60% | 71,099 |
| Jul 23, 2026 | 1.67 | 1.71 | 1.66 | 1.67 | 1.67 | -0.89% | 56,640 |
| Jul 22, 2026 | 1.75 | 1.75 | 1.68 | 1.69 | 1.69 | -2.03% | 60,888 |
| Jul 21, 2026 | 1.74 | 1.79 | 1.71 | 1.72 | 1.72 | -0.58% | 32,557 |
| Jul 20, 2026 | 1.76 | 1.81 | 1.70 | 1.73 | 1.73 | 0.58% | 52,041 |
| Jul 17, 2026 | 1.67 | 1.73 | 1.67 | 1.72 | 1.72 | 1.78% | 49,441 |
| Jul 16, 2026 | 1.74 | 1.76 | 1.68 | 1.69 | 1.69 | -2.87% | 65,030 |
| Jul 15, 2026 | 1.71 | 1.84 | 1.70 | 1.74 | 1.74 | 2.35% | 120,789 |
| Jul 14, 2026 | 1.67 | 1.78 | 1.66 | 1.70 | 1.70 | 2.41% | 57,957 |
| Jul 13, 2026 | 1.75 | 1.79 | 1.66 | 1.66 | 1.66 | -8.29% | 132,572 |
| Jul 10, 2026 | 1.84 | 1.88 | 1.65 | 1.81 | 1.81 | -1.63% | 52,297 |
| Jul 9, 2026 | 1.94 | 1.99 | 1.83 | 1.84 | 1.84 | -2.13% | 170,162 |
| Jul 8, 2026 | 1.67 | 1.89 | 1.65 | 1.88 | 1.88 | 12.57% | 454,806 |
| Jul 7, 2026 | 1.69 | 1.75 | 1.67 | 1.67 | 1.67 | -2.34% | 67,325 |
| Jul 6, 2026 | 1.77 | 1.80 | 1.70 | 1.71 | 1.71 | -1.16% | 82,843 |
| Jul 2, 2026 | 1.78 | 1.88 | 1.65 | 1.73 | 1.73 | -2.26% | 86,400 |
| Jul 1, 2026 | 1.73 | 1.78 | 1.71 | 1.77 | 1.77 | 4.12% | 36,131 |
| Jun 30, 2026 | 1.76 | 1.78 | 1.69 | 1.70 | 1.70 | -3.95% | 97,119 |
| Jun 29, 2026 | 1.67 | 1.77 | 1.67 | 1.77 | 1.77 | 4.73% | 50,770 |
| Jun 26, 2026 | 1.62 | 1.69 | 1.62 | 1.69 | 1.69 | 3.05% | 81,216 |
| Jun 25, 2026 | 1.67 | 1.69 | 1.63 | 1.64 | 1.64 | 1.23% | 138,474 |
| Jun 24, 2026 | 1.62 | 1.68 | 1.61 | 1.62 | 1.62 | -1.82% | 69,144 |
| Jun 23, 2026 | 1.61 | 1.70 | 1.57 | 1.65 | 1.65 | 3.12% | 85,788 |
| Jun 22, 2026 | 1.63 | 1.69 | 1.60 | 1.60 | 1.60 | -1.84% | 117,752 |
| Jun 18, 2026 | 1.67 | 1.69 | 1.62 | 1.63 | 1.63 | -2.69% | 152,484 |
| Jun 17, 2026 | 1.74 | 1.75 | 1.66 | 1.68 | 1.68 | -2.62% | 114,644 |
| Jun 16, 2026 | 1.86 | 1.88 | 1.68 | 1.72 | 1.72 | -8.51% | 218,161 |
| Jun 15, 2026 | 1.96 | 1.96 | 1.88 | 1.88 | 1.88 | -2.59% | 86,619 |
| Jun 12, 2026 | 1.94 | 2.00 | 1.93 | 1.93 | 1.93 | 1.05% | 142,504 |
| Jun 11, 2026 | 1.90 | 1.95 | 1.85 | 1.91 | 1.91 | 3.80% | 142,058 |
| Jun 10, 2026 | 1.84 | 1.90 | 1.84 | 1.84 | 1.84 | -1.60% | 34,058 |
| Jun 9, 2026 | 1.90 | 1.96 | 1.83 | 1.87 | 1.87 | - | 115,231 |
| Jun 8, 2026 | 1.90 | 1.91 | 1.86 | 1.87 | 1.87 | -0.53% | 46,009 |
| Jun 5, 2026 | 1.95 | 1.96 | 1.83 | 1.88 | 1.88 | -5.05% | 189,223 |
| Jun 4, 2026 | 2.03 | 2.05 | 1.98 | 1.98 | 1.98 | -3.41% | 111,664 |
| Jun 3, 2026 | 2.10 | 2.12 | 2.02 | 2.05 | 2.05 | 0.99% | 180,096 |
| Jun 2, 2026 | 2.14 | 2.16 | 2.01 | 2.03 | 2.03 | -3.79% | 221,760 |
| Jun 1, 2026 | 2.16 | 2.17 | 2.09 | 2.11 | 2.11 | -1.86% | 182,978 |
| May 29, 2026 | 2.15 | 2.20 | 2.12 | 2.15 | 2.15 | 0.94% | 115,732 |
| May 28, 2026 | 2.14 | 2.18 | 2.07 | 2.13 | 2.13 | 0.95% | 197,303 |
| May 27, 2026 | 2.02 | 2.13 | 1.96 | 2.11 | 2.11 | 4.98% | 178,946 |
| May 26, 2026 | 2.00 | 2.04 | 1.96 | 2.01 | 2.01 | 1.52% | 112,710 |
| May 22, 2026 | 1.91 | 2.00 | 1.91 | 1.98 | 1.98 | 3.66% | 113,436 |
| May 21, 2026 | 1.89 | 1.94 | 1.89 | 1.91 | 1.91 | 0.53% | 60,452 |
| May 20, 2026 | 1.90 | 1.94 | 1.87 | 1.90 | 1.90 | - | 93,459 |