Genasys Inc. (GNSS)
NASDAQ: GNSS · Real-Time Price · USD
1.450
-0.020 (-1.36%)
At close: Sep 30, 2026, 4:00 PM EDT
1.450
0.00 (0.00%)
Pre-market: Oct 1, 2026, 4:02 AM EDT
Genasys Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 1.45 | 1.54 | 1.44 | 1.45 | 1.45 | -1.36% | 38,420 |
| Sep 29, 2026 | 1.47 | 1.53 | 1.43 | 1.47 | 1.47 | 1.38% | 86,795 |
| Sep 28, 2026 | 1.44 | 1.48 | 1.43 | 1.45 | 1.45 | -2.03% | 116,349 |
| Sep 25, 2026 | 1.47 | 1.53 | 1.46 | 1.48 | 1.48 | -0.67% | 47,102 |
| Sep 24, 2026 | 1.52 | 1.53 | 1.44 | 1.49 | 1.49 | -0.67% | 51,312 |
| Sep 23, 2026 | 1.56 | 1.56 | 1.48 | 1.50 | 1.50 | -4.46% | 115,418 |
| Sep 22, 2026 | 1.53 | 1.60 | 1.52 | 1.57 | 1.57 | 2.61% | 59,897 |
| Sep 21, 2026 | 1.53 | 1.55 | 1.50 | 1.53 | 1.53 | - | 38,694 |
| Sep 18, 2026 | 1.51 | 1.56 | 1.47 | 1.53 | 1.53 | 0.66% | 87,938 |
| Sep 17, 2026 | 1.52 | 1.59 | 1.51 | 1.52 | 1.52 | 1.33% | 35,066 |
| Sep 16, 2026 | 1.51 | 1.54 | 1.50 | 1.50 | 1.50 | 0.67% | 32,619 |
| Sep 15, 2026 | 1.50 | 1.54 | 1.48 | 1.49 | 1.49 | -1.65% | 83,244 |
| Sep 14, 2026 | 1.52 | 1.56 | 1.50 | 1.52 | 1.52 | -2.88% | 43,203 |
| Sep 11, 2026 | 1.57 | 1.60 | 1.52 | 1.56 | 1.56 | 0.65% | 60,053 |
| Sep 10, 2026 | 1.52 | 1.60 | 1.50 | 1.55 | 1.55 | 0.65% | 37,838 |
| Sep 9, 2026 | 1.50 | 1.59 | 1.48 | 1.54 | 1.54 | 8.45% | 194,934 |
| Sep 8, 2026 | 1.46 | 1.46 | 1.41 | 1.42 | 1.42 | -2.07% | 82,009 |
| Sep 4, 2026 | 1.44 | 1.47 | 1.41 | 1.45 | 1.45 | 1.40% | 21,930 |
| Sep 3, 2026 | 1.44 | 1.44 | 1.41 | 1.43 | 1.43 | 0.35% | 40,834 |
| Sep 2, 2026 | 1.43 | 1.49 | 1.40 | 1.43 | 1.43 | 1.06% | 57,850 |
| Sep 1, 2026 | 1.45 | 1.47 | 1.41 | 1.41 | 1.41 | -2.76% | 42,466 |
| Aug 31, 2026 | 1.46 | 1.53 | 1.44 | 1.45 | 1.45 | - | 42,812 |
| Aug 28, 2026 | 1.55 | 1.62 | 1.43 | 1.45 | 1.45 | -6.45% | 413,373 |
| Aug 27, 2026 | 1.59 | 1.59 | 1.54 | 1.55 | 1.55 | 0.65% | 78,214 |
| Aug 26, 2026 | 1.67 | 1.67 | 1.49 | 1.54 | 1.54 | -7.78% | 250,482 |
| Aug 25, 2026 | 1.69 | 1.75 | 1.67 | 1.67 | 1.67 | -0.60% | 46,088 |
| Aug 24, 2026 | 1.67 | 1.70 | 1.65 | 1.68 | 1.68 | 0.60% | 64,996 |
| Aug 21, 2026 | 1.70 | 1.80 | 1.67 | 1.67 | 1.67 | -1.76% | 64,107 |
| Aug 20, 2026 | 1.75 | 1.84 | 1.70 | 1.70 | 1.70 | -7.61% | 87,370 |
| Aug 19, 2026 | 1.89 | 1.89 | 1.84 | 1.84 | 1.84 | -2.13% | 50,224 |
| Aug 18, 2026 | 1.79 | 1.91 | 1.79 | 1.88 | 1.88 | 2.73% | 71,722 |
| Aug 17, 2026 | 1.73 | 1.85 | 1.73 | 1.83 | 1.83 | 5.78% | 129,248 |
| Aug 14, 2026 | 1.69 | 1.82 | 1.68 | 1.73 | 1.73 | 1.17% | 143,366 |
| Aug 13, 2026 | 1.69 | 1.73 | 1.68 | 1.71 | 1.71 | 0.59% | 145,125 |
| Aug 12, 2026 | 1.70 | 1.71 | 1.64 | 1.70 | 1.70 | 1.80% | 39,707 |
| Aug 11, 2026 | 1.67 | 1.70 | 1.63 | 1.67 | 1.67 | 1.83% | 78,911 |
| Aug 10, 2026 | 1.74 | 1.75 | 1.63 | 1.64 | 1.64 | -5.75% | 124,319 |
| Aug 7, 2026 | 1.76 | 1.78 | 1.74 | 1.74 | 1.74 | -1.14% | 54,777 |
| Aug 6, 2026 | 1.72 | 1.79 | 1.72 | 1.76 | 1.76 | 1.73% | 71,786 |
| Aug 5, 2026 | 1.74 | 1.75 | 1.68 | 1.73 | 1.73 | -0.57% | 77,455 |
| Aug 4, 2026 | 1.72 | 1.81 | 1.72 | 1.74 | 1.74 | 1.16% | 101,690 |
| Aug 3, 2026 | 1.69 | 1.78 | 1.67 | 1.72 | 1.72 | 2.99% | 111,450 |
| 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% | 74,409 |
| Jul 29, 2026 | 1.66 | 1.69 | 1.65 | 1.68 | 1.68 | -0.59% | 28,259 |
| Jul 28, 2026 | 1.65 | 1.69 | 1.62 | 1.69 | 1.69 | 3.68% | 77,235 |
| Jul 27, 2026 | 1.72 | 1.72 | 1.59 | 1.63 | 1.63 | -1.81% | 75,821 |
| 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 |