Genelux Corporation (GNLX)
4.17
-0.14 (-3.25%)
At close: Feb 28, 2025, 3:59 PM
4.18
0.24%
After-hours: Feb 28, 2025, 04:00 PM EST
GNLX Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 4.28 | 4.40 | 4.01 | 4.18 | -0.13 | -3.02% | 147,223 |
| Feb 27, 2025 | 4.57 | 4.74 | 4.25 | 4.31 | -0.25 | -5.48% | 115,540 |
| Feb 26, 2025 | 4.50 | 4.71 | 4.36 | 4.56 | 0.12 | 2.70% | 135,271 |
| Feb 25, 2025 | 4.72 | 4.74 | 4.22 | 4.44 | -0.26 | -5.53% | 222,937 |
| Feb 24, 2025 | 4.88 | 4.94 | 4.50 | 4.70 | -0.11 | -2.29% | 134,292 |
| Feb 21, 2025 | 4.84 | 5.12 | 4.65 | 4.81 | -0.01 | -0.21% | 143,243 |
| Feb 20, 2025 | 5.25 | 5.25 | 4.75 | 4.82 | -0.41 | -7.84% | 140,640 |
| Feb 19, 2025 | 4.84 | 5.40 | 4.70 | 5.23 | 0.49 | 10.34% | 236,300 |
| Feb 18, 2025 | 5.31 | 5.44 | 4.62 | 4.74 | -0.60 | -11.24% | 304,037 |
| Feb 14, 2025 | 5.40 | 5.76 | 5.26 | 5.34 | -0.12 | -2.20% | 261,822 |
| Feb 13, 2025 | 5.61 | 5.73 | 5.30 | 5.46 | -0.14 | -2.50% | 174,809 |
| Feb 12, 2025 | 5.42 | 5.89 | 5.41 | 5.60 | -0.06 | -1.06% | 656,462 |
| Feb 11, 2025 | 4.61 | 5.79 | 4.48 | 5.66 | 1.09 | 23.85% | 602,847 |
| Feb 10, 2025 | 4.35 | 4.67 | 4.20 | 4.57 | 0.29 | 6.78% | 290,260 |
| Feb 7, 2025 | 4.39 | 4.67 | 4.10 | 4.28 | -0.15 | -3.39% | 221,226 |
| Feb 6, 2025 | 4.27 | 4.61 | 4.27 | 4.43 | 0.24 | 5.73% | 381,900 |
| Feb 5, 2025 | 3.90 | 4.29 | 3.85 | 4.19 | 0.29 | 7.44% | 169,179 |
| Feb 4, 2025 | 3.43 | 3.96 | 3.35 | 3.90 | 0.37 | 10.48% | 152,158 |
| Feb 3, 2025 | 3.56 | 3.56 | 3.20 | 3.53 | -0.42 | -10.63% | 316,600 |
| Jan 31, 2025 | 3.97 | 4.04 | 3.42 | 3.95 | 0.02 | 0.51% | 282,138 |
| Jan 30, 2025 | 4.08 | 4.23 | 3.77 | 3.93 | -0.15 | -3.68% | 216,314 |
| Jan 29, 2025 | 3.87 | 4.08 | 3.80 | 4.08 | 0.16 | 4.08% | 140,126 |
| Jan 28, 2025 | 4.10 | 4.37 | 3.70 | 3.92 | 0.00 | 0.00% | 319,419 |
| Jan 27, 2025 | 3.98 | 4.74 | 3.68 | 3.92 | -0.04 | -1.01% | 751,421 |
| Jan 24, 2025 | 3.52 | 4.16 | 3.25 | 3.96 | 0.60 | 17.86% | 867,048 |
| Jan 23, 2025 | 3.31 | 3.40 | 3.03 | 3.36 | 0.21 | 6.67% | 292,505 |
| Jan 22, 2025 | 3.07 | 3.47 | 3.04 | 3.15 | 0.26 | 9.00% | 452,300 |
| Jan 21, 2025 | 2.70 | 3.41 | 2.70 | 2.89 | 0.43 | 17.48% | 1,333,900 |
| Jan 17, 2025 | 2.52 | 2.62 | 2.40 | 2.46 | -0.02 | -0.81% | 55,466 |
| Jan 16, 2025 | 2.27 | 2.52 | 2.27 | 2.48 | 0.19 | 8.30% | 57,256 |
| Jan 15, 2025 | 2.40 | 2.57 | 2.25 | 2.29 | -0.10 | -4.18% | 101,000 |
| Jan 14, 2025 | 2.40 | 2.51 | 2.39 | 2.39 | -0.05 | -2.05% | 44,552 |
| Jan 13, 2025 | 2.58 | 2.61 | 2.38 | 2.44 | -0.14 | -5.43% | 86,900 |
| Jan 10, 2025 | 2.66 | 2.67 | 2.52 | 2.58 | 0.03 | 1.18% | 59,782 |
| Jan 8, 2025 | 2.67 | 2.69 | 2.55 | 2.55 | -0.13 | -4.85% | 42,634 |
| Jan 7, 2025 | 2.60 | 2.76 | 2.55 | 2.68 | 0.14 | 5.51% | 162,400 |
| Jan 6, 2025 | 2.58 | 2.73 | 2.53 | 2.54 | 0.00 | 0.00% | 67,511 |
| Jan 3, 2025 | 2.46 | 2.57 | 2.40 | 2.54 | 0.13 | 5.39% | 90,300 |
| Jan 2, 2025 | 2.39 | 2.53 | 2.37 | 2.41 | 0.05 | 2.12% | 57,600 |
| Dec 31, 2024 | 2.40 | 2.47 | 2.32 | 2.36 | -0.04 | -1.67% | 104,502 |
| Dec 30, 2024 | 2.42 | 2.50 | 2.30 | 2.40 | -0.08 | -3.23% | 134,266 |
| Dec 27, 2024 | 2.46 | 2.53 | 2.40 | 2.48 | 0.02 | 0.81% | 94,206 |
| Dec 26, 2024 | 2.33 | 2.50 | 2.33 | 2.46 | 0.07 | 2.93% | 76,408 |
| Dec 24, 2024 | 2.30 | 2.41 | 2.29 | 2.39 | 0.09 | 3.91% | 44,600 |
| Dec 23, 2024 | 2.30 | 2.33 | 2.16 | 2.30 | 0.03 | 1.32% | 94,303 |
| Dec 20, 2024 | 2.16 | 2.31 | 2.15 | 2.27 | 0.08 | 3.65% | 63,000 |
| Dec 19, 2024 | 2.29 | 2.39 | 2.13 | 2.19 | -0.10 | -4.37% | 79,600 |
| Dec 18, 2024 | 2.39 | 2.43 | 2.29 | 2.29 | -0.11 | -4.58% | 102,432 |
| Dec 17, 2024 | 2.36 | 2.43 | 2.34 | 2.40 | 0.04 | 1.69% | 75,100 |
| Dec 16, 2024 | 2.35 | 2.40 | 2.27 | 2.36 | 0.03 | 1.29% | 83,200 |