Genasys Inc. (GNSS)
NASDAQ: GNSS · Real-Time Price · USD
1.445
+0.035 (2.48%)
Nov 11, 2026, 2:03 PM EST - Market open
Genasys Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1.42 | 1.45 | 1.42 | 1.45 | 1.45 | 2.48% | 24,529 |
| Nov 10, 2026 | 1.40 | 1.45 | 1.36 | 1.41 | 1.41 | 0.36% | 31,174 |
| Nov 9, 2026 | 1.40 | 1.46 | 1.38 | 1.41 | 1.41 | 0.72% | 68,674 |
| Nov 6, 2026 | 1.31 | 1.44 | 1.31 | 1.40 | 1.40 | 6.49% | 65,054 |
| Nov 5, 2026 | 1.42 | 1.45 | 1.27 | 1.31 | 1.31 | -7.75% | 104,373 |
| Nov 4, 2026 | 1.48 | 1.59 | 1.40 | 1.42 | 1.42 | -2.74% | 76,924 |
| Nov 3, 2026 | 1.57 | 1.57 | 1.45 | 1.46 | 1.46 | -2.01% | 92,099 |
| Nov 2, 2026 | 1.60 | 1.64 | 1.44 | 1.49 | 1.49 | -3.25% | 101,923 |
| Oct 30, 2026 | 1.64 | 1.71 | 1.52 | 1.54 | 1.54 | -8.88% | 183,633 |
| Oct 29, 2026 | 1.63 | 1.69 | 1.55 | 1.69 | 1.69 | 5.62% | 530,396 |
| Oct 28, 2026 | 1.64 | 1.70 | 1.58 | 1.60 | 1.60 | -2.44% | 73,505 |
| Oct 27, 2026 | 1.51 | 1.66 | 1.51 | 1.64 | 1.64 | 9.33% | 90,685 |
| Oct 26, 2026 | 1.48 | 1.52 | 1.48 | 1.50 | 1.50 | 1.69% | 31,808 |
| Oct 23, 2026 | 1.44 | 1.52 | 1.44 | 1.48 | 1.48 | 1.72% | 83,586 |
| Oct 22, 2026 | 1.30 | 1.46 | 1.28 | 1.45 | 1.45 | 11.54% | 215,901 |
| Oct 21, 2026 | 1.32 | 1.34 | 1.28 | 1.30 | 1.30 | -2.26% | 49,043 |
| Oct 20, 2026 | 1.31 | 1.35 | 1.31 | 1.33 | 1.33 | 0.76% | 37,908 |
| Oct 19, 2026 | 1.33 | 1.35 | 1.32 | 1.32 | 1.32 | -0.75% | 37,662 |
| Oct 16, 2026 | 1.28 | 1.38 | 1.26 | 1.33 | 1.33 | 3.10% | 54,918 |
| Oct 15, 2026 | 1.23 | 1.31 | 1.17 | 1.29 | 1.29 | 3.20% | 151,700 |
| Oct 14, 2026 | 1.31 | 1.33 | 1.25 | 1.25 | 1.25 | -6.72% | 113,649 |
| Oct 13, 2026 | 1.35 | 1.36 | 1.31 | 1.34 | 1.34 | - | 855,203 |
| Oct 12, 2026 | 1.35 | 1.39 | 1.33 | 1.34 | 1.34 | -2.19% | 63,302 |
| Oct 9, 2026 | 1.42 | 1.42 | 1.33 | 1.37 | 1.37 | -2.49% | 117,323 |
| Oct 8, 2026 | 1.42 | 1.47 | 1.39 | 1.41 | 1.41 | -2.43% | 152,694 |
| Oct 7, 2026 | 1.43 | 1.50 | 1.42 | 1.44 | 1.44 | - | 58,226 |
| Oct 6, 2026 | 1.41 | 1.45 | 1.41 | 1.44 | 1.44 | 0.70% | 67,306 |
| Oct 5, 2026 | 1.41 | 1.49 | 1.41 | 1.43 | 1.43 | -1.38% | 41,644 |
| Oct 2, 2026 | 1.36 | 1.47 | 1.36 | 1.45 | 1.45 | 2.11% | 37,920 |
| Oct 1, 2026 | 1.45 | 1.46 | 1.39 | 1.42 | 1.42 | -2.07% | 88,971 |
| 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 |