Genasys Inc. (GNSS)
NASDAQ: GNSS · Real-Time Price · USD
1.810
-0.030 (-1.63%)
At close: Jul 10, 2026, 4:00 PM EDT
1.750
-0.060 (-3.31%)
After-hours: Jul 10, 2026, 4:40 PM EDT
Genasys Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 1.84 | 1.88 | 1.65 | 1.81 | 1.81 | -1.63% | 52,296 |
| Jul 9, 2026 | 1.94 | 1.99 | 1.83 | 1.84 | 1.84 | -2.13% | 170,111 |
| Jul 8, 2026 | 1.67 | 1.89 | 1.65 | 1.88 | 1.88 | 12.57% | 453,174 |
| 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 |
| May 19, 2026 | 1.84 | 1.95 | 1.81 | 1.90 | 1.90 | 2.70% | 117,162 |
| May 18, 2026 | 1.82 | 1.92 | 1.81 | 1.85 | 1.85 | 3.35% | 258,868 |
| May 15, 2026 | 1.92 | 1.92 | 1.74 | 1.79 | 1.79 | 2.29% | 707,758 |
| May 14, 2026 | 1.85 | 1.89 | 1.73 | 1.75 | 1.75 | -5.41% | 336,604 |
| May 13, 2026 | 1.93 | 1.93 | 1.81 | 1.85 | 1.85 | -4.64% | 306,005 |
| May 12, 2026 | 2.08 | 2.09 | 1.85 | 1.94 | 1.94 | -7.62% | 208,959 |
| May 11, 2026 | 2.07 | 2.10 | 2.05 | 2.10 | 2.10 | 1.94% | 94,852 |
| May 8, 2026 | 2.00 | 2.12 | 1.99 | 2.06 | 2.06 | 3.00% | 110,574 |
| May 7, 2026 | 1.99 | 2.02 | 1.98 | 2.00 | 2.00 | 0.50% | 29,908 |
| May 6, 2026 | 2.00 | 2.03 | 1.98 | 1.99 | 1.99 | 1.02% | 71,611 |
| May 5, 2026 | 1.99 | 2.01 | 1.96 | 1.97 | 1.97 | 0.51% | 39,840 |
| May 4, 2026 | 1.93 | 1.97 | 1.93 | 1.96 | 1.96 | 1.55% | 68,378 |
| May 1, 2026 | 1.89 | 1.93 | 1.86 | 1.93 | 1.93 | 3.21% | 54,430 |
| Apr 30, 2026 | 1.89 | 1.91 | 1.83 | 1.87 | 1.87 | -1.06% | 139,789 |
| Apr 29, 2026 | 1.90 | 1.90 | 1.84 | 1.89 | 1.89 | - | 35,821 |