Genelux Corporation (GNLX)
NASDAQ: GNLX
· Real-Time Price · USD
3.58
0.17 (4.99%)
At close: Aug 15, 2025, 3:59 PM
3.56
-0.56%
After-hours: Aug 15, 2025, 04:10 PM EDT
GNLX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 3.16 | 3.49 | 3.16 | 3.41 | 3.41 | 6.56% | 40,050 |
| Aug 13, 2025 | 3.18 | 3.50 | 3.03 | 3.20 | 3.20 | 0.31% | 133,803 |
| Aug 12, 2025 | 3.22 | 3.35 | 3.19 | 3.19 | 3.19 | -2.74% | 78,761 |
| Aug 11, 2025 | 3.20 | 3.50 | 3.14 | 3.28 | 3.28 | 4.13% | 81,115 |
| Aug 8, 2025 | 3.56 | 3.56 | 3.14 | 3.15 | 3.15 | -5.69% | 68,300 |
| Aug 7, 2025 | 3.61 | 3.61 | 3.31 | 3.34 | 3.34 | -6.96% | 79,143 |
| Aug 6, 2025 | 3.55 | 3.60 | 3.50 | 3.59 | 3.59 | 1.70% | 61,300 |
| Aug 5, 2025 | 3.54 | 3.58 | 3.48 | 3.53 | 3.53 | 0.57% | 91,728 |
| Aug 4, 2025 | 3.59 | 3.62 | 3.41 | 3.51 | 3.51 | 0.00% | 139,024 |
| Aug 1, 2025 | 3.32 | 3.56 | 3.32 | 3.51 | 3.51 | 3.54% | 66,963 |
| Jul 31, 2025 | 3.55 | 3.70 | 3.35 | 3.39 | 3.39 | -3.97% | 127,500 |
| Jul 30, 2025 | 3.59 | 3.59 | 3.45 | 3.53 | 3.53 | -0.56% | 131,600 |
| Jul 29, 2025 | 3.47 | 3.60 | 3.30 | 3.55 | 3.55 | 4.72% | 139,524 |
| Jul 28, 2025 | 3.40 | 3.47 | 3.31 | 3.39 | 3.39 | 1.50% | 44,367 |
| Jul 25, 2025 | 3.44 | 3.45 | 3.30 | 3.34 | 3.34 | -3.75% | 107,963 |
| Jul 24, 2025 | 3.59 | 3.70 | 3.44 | 3.47 | 3.47 | -3.61% | 145,331 |
| Jul 23, 2025 | 3.35 | 3.60 | 3.23 | 3.60 | 3.60 | 9.09% | 308,911 |
| Jul 22, 2025 | 3.54 | 3.62 | 3.30 | 3.30 | 3.30 | -5.98% | 216,400 |
| Jul 21, 2025 | 3.43 | 3.70 | 3.38 | 3.51 | 3.51 | 5.41% | 231,327 |
| Jul 18, 2025 | 3.44 | 3.49 | 3.26 | 3.33 | 3.33 | -2.06% | 45,239 |