Genasys, Inc. GNSS
NASDAQ · United States · Electronic Technology
$1.42-0.03 (-2.07%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $1.42 | -2.07% | $1.45 | $1.46 | $1.39 | 89.00K |
| 2026-09-30 | $1.45 | -1.36% | $1.45 | $1.54 | $1.44 | 38.40K |
| 2026-09-29 | $1.47 | +1.38% | $1.47 | $1.53 | $1.43 | 86.80K |
| 2026-09-28 | $1.45 | -2.03% | $1.44 | $1.48 | $1.43 | 116.30K |
| 2026-09-25 | $1.48 | -0.67% | $1.47 | $1.53 | $1.46 | 47.10K |
| 2026-09-24 | $1.49 | -0.67% | $1.52 | $1.53 | $1.44 | 51.30K |
| 2026-09-23 | $1.50 | -4.46% | $1.56 | $1.56 | $1.48 | 115.40K |
| 2026-09-22 | $1.57 | +2.61% | $1.53 | $1.60 | $1.52 | 59.90K |
| 2026-09-21 | $1.53 | 0.00% | $1.53 | $1.55 | $1.50 | 38.70K |
| 2026-09-18 | $1.53 | +0.66% | $1.51 | $1.56 | $1.47 | 87.90K |
| 2026-09-17 | $1.52 | +1.33% | $1.52 | $1.59 | $1.51 | 35.10K |
| 2026-09-16 | $1.50 | +0.67% | $1.51 | $1.54 | $1.50 | 32.60K |
| 2026-09-15 | $1.49 | -1.97% | $1.50 | $1.54 | $1.48 | 83.20K |
| 2026-09-14 | $1.52 | -2.56% | $1.52 | $1.56 | $1.50 | 43.10K |
| 2026-09-11 | $1.56 | +0.65% | $1.57 | $1.60 | $1.52 | 60.00K |
| 2026-09-10 | $1.55 | +0.65% | $1.52 | $1.60 | $1.50 | 37.80K |
| 2026-09-09 | $1.54 | +8.45% | $1.50 | $1.59 | $1.48 | 194.90K |
| 2026-09-08 | $1.42 | -2.07% | $1.46 | $1.46 | $1.41 | 82.00K |
| 2026-09-04 | $1.45 | +1.40% | $1.44 | $1.47 | $1.41 | 21.90K |
| 2026-09-03 | $1.43 | 0.00% | $1.44 | $1.44 | $1.41 | 40.80K |
| 2026-09-02 | $1.43 | +1.42% | $1.43 | $1.49 | $1.40 | 57.90K |
| 2026-09-01 | $1.41 | -2.76% | $1.45 | $1.47 | $1.41 | 42.50K |
| 2026-08-31 | $1.45 | 0.00% | $1.46 | $1.53 | $1.44 | 42.80K |
| 2026-08-28 | $1.45 | -6.45% | $1.55 | $1.62 | $1.43 | 413.40K |
| 2026-08-27 | $1.55 | +0.65% | $1.59 | $1.59 | $1.54 | 78.20K |
| 2026-08-26 | $1.54 | -7.78% | $1.67 | $1.67 | $1.49 | 250.50K |
| 2026-08-25 | $1.67 | -0.60% | $1.69 | $1.75 | $1.67 | 46.10K |
| 2026-08-24 | $1.68 | +0.60% | $1.67 | $1.70 | $1.65 | 65.00K |
| 2026-08-21 | $1.67 | -1.76% | $1.70 | $1.80 | $1.67 | 64.10K |
| 2026-08-20 | $1.70 | -7.61% | $1.75 | $1.84 | $1.70 | 87.40K |
| 2026-08-19 | $1.84 | -2.13% | $1.89 | $1.89 | $1.84 | 50.20K |
| 2026-08-18 | $1.88 | +2.73% | $1.79 | $1.91 | $1.79 | 71.70K |
| 2026-08-17 | $1.83 | +5.78% | $1.73 | $1.85 | $1.73 | 129.20K |
| 2026-08-14 | $1.73 | +1.17% | $1.69 | $1.82 | $1.68 | 143.40K |
| 2026-08-13 | $1.71 | +0.59% | $1.69 | $1.73 | $1.68 | 145.10K |
| 2026-08-12 | $1.70 | +1.80% | $1.70 | $1.71 | $1.64 | 39.70K |
| 2026-08-11 | $1.67 | +1.83% | $1.67 | $1.70 | $1.63 | 78.90K |
| 2026-08-10 | $1.64 | -5.75% | $1.74 | $1.75 | $1.63 | 124.30K |
| 2026-08-07 | $1.74 | -1.14% | $1.76 | $1.78 | $1.74 | 54.80K |
| 2026-08-06 | $1.76 | +1.73% | $1.72 | $1.79 | $1.72 | 71.80K |
| 2026-08-05 | $1.73 | -0.57% | $1.74 | $1.75 | $1.68 | 77.50K |
| 2026-08-04 | $1.74 | +1.16% | $1.72 | $1.81 | $1.72 | 101.70K |
| 2026-08-03 | $1.72 | +2.99% | $1.69 | $1.78 | $1.67 | 111.40K |
| 2026-07-31 | $1.67 | -5.11% | $1.75 | $1.75 | $1.67 | 54.80K |
| 2026-07-30 | $1.76 | +4.76% | $1.63 | $1.78 | $1.63 | 74.40K |
| 2026-07-29 | $1.68 | -0.59% | $1.66 | $1.69 | $1.65 | 27.80K |
| 2026-07-28 | $1.69 | +3.68% | $1.65 | $1.69 | $1.62 | 77.20K |
| 2026-07-27 | $1.63 | -1.81% | $1.72 | $1.72 | $1.59 | 75.70K |
| 2026-07-24 | $1.66 | -0.60% | $1.71 | $1.74 | $1.65 | 71.10K |
| 2026-07-23 | $1.67 | -1.18% | $1.67 | $1.71 | $1.66 | 56.60K |
| 2026-07-22 | $1.69 | -1.74% | $1.75 | $1.75 | $1.68 | 60.90K |
| 2026-07-21 | $1.72 | -0.58% | $1.74 | $1.79 | $1.71 | 32.60K |
| 2026-07-20 | $1.73 | +0.58% | $1.76 | $1.81 | $1.70 | 52.00K |
| 2026-07-17 | $1.72 | +1.78% | $1.67 | $1.73 | $1.67 | 49.40K |
| 2026-07-16 | $1.69 | -2.87% | $1.74 | $1.76 | $1.68 | 65.00K |
| 2026-07-15 | $1.74 | +2.35% | $1.71 | $1.84 | $1.70 | 120.80K |
| 2026-07-14 | $1.70 | +2.41% | $1.67 | $1.78 | $1.66 | 58.00K |
| 2026-07-13 | $1.66 | -8.29% | $1.75 | $1.79 | $1.66 | 132.60K |
| 2026-07-10 | $1.81 | -1.63% | $1.84 | $1.88 | $1.65 | 52.30K |
| 2026-07-09 | $1.84 | -2.13% | $1.94 | $1.99 | $1.83 | 170.20K |
| 2026-07-08 | $1.88 | +12.57% | $1.67 | $1.89 | $1.65 | 454.80K |
| 2026-07-07 | $1.67 | -2.34% | $1.69 | $1.75 | $1.67 | 67.30K |
| 2026-07-06 | $1.71 | -1.16% | $1.77 | $1.80 | $1.70 | 82.80K |
| 2026-07-02 | $1.73 | -2.26% | $1.78 | $1.88 | $1.65 | 86.40K |
| 2026-07-01 | $1.77 | +4.12% | $1.73 | $1.78 | $1.71 | 36.10K |
| 2026-06-30 | $1.70 | -3.95% | $1.76 | $1.78 | $1.69 | 97.10K |
| 2026-06-29 | $1.77 | +4.73% | $1.67 | $1.77 | $1.67 | 50.70K |
| 2026-06-26 | $1.69 | +3.05% | $1.62 | $1.69 | $1.62 | 81.00K |
| 2026-06-25 | $1.64 | +1.23% | $1.67 | $1.69 | $1.63 | 138.50K |
| 2026-06-24 | $1.62 | -1.82% | $1.62 | $1.68 | $1.61 | 69.10K |
| 2026-06-23 | $1.65 | +3.12% | $1.61 | $1.70 | $1.57 | 85.80K |
| 2026-06-22 | $1.60 | -1.84% | $1.63 | $1.69 | $1.60 | 117.80K |
| 2026-06-18 | $1.63 | -2.98% | $1.67 | $1.69 | $1.62 | 152.50K |
| 2026-06-17 | $1.68 | -2.33% | $1.74 | $1.75 | $1.66 | 114.60K |
| 2026-06-16 | $1.72 | -8.51% | $1.86 | $1.88 | $1.68 | 218.20K |
| 2026-06-15 | $1.88 | -2.59% | $1.96 | $1.96 | $1.88 | 86.10K |
| 2026-06-12 | $1.93 | +1.05% | $1.94 | $2.00 | $1.93 | 142.40K |
| 2026-06-11 | $1.91 | +3.80% | $1.90 | $1.95 | $1.85 | 142.00K |
| 2026-06-10 | $1.84 | -1.60% | $1.84 | $1.90 | $1.84 | 34.00K |
| 2026-06-09 | $1.87 | 0.00% | $1.90 | $1.96 | $1.83 | 115.20K |
| 2026-06-08 | $1.87 | -0.53% | $1.90 | $1.91 | $1.86 | 46.00K |
| 2026-06-05 | $1.88 | -5.05% | $1.95 | $1.96 | $1.83 | 189.20K |
| 2026-06-04 | $1.98 | -3.41% | $2.03 | $2.05 | $1.98 | 111.70K |
| 2026-06-03 | $2.05 | +0.99% | $2.10 | $2.12 | $2.02 | 179.80K |
| 2026-06-02 | $2.03 | -3.79% | $2.14 | $2.16 | $2.01 | 221.80K |
| 2026-06-01 | $2.11 | -1.86% | $2.16 | $2.17 | $2.09 | 182.70K |
| 2026-05-29 | $2.15 | +0.94% | $2.15 | $2.20 | $2.12 | 115.30K |
| 2026-05-28 | $2.13 | +0.95% | $2.14 | $2.18 | $2.07 | 197.30K |
| 2026-05-27 | $2.11 | +4.98% | $2.02 | $2.13 | $1.96 | 178.90K |
| 2026-05-26 | $2.01 | +1.52% | $2.00 | $2.04 | $1.96 | 111.50K |