Genasys Inc. (GNSS)
NASDAQ: GNSS · Real-Time Price · USD
1.670
-0.030 (-1.76%)
At close: Aug 21, 2026, 4:00 PM EDT
1.675
+0.005 (0.30%)
After-hours: Aug 21, 2026, 4:10 PM EDT
Genasys Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 86,630 |
| 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 |
| 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 |