Genelux Corporation (GNLX)
NASDAQ: GNLX
· Real-Time Price · USD
4.39
-0.01 (-0.23%)
At close: Oct 02, 2025, 3:59 PM
4.45
1.37%
Pre-market: Oct 03, 2025, 08:06 AM EDT
GNLX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 4.42 | 4.44 | 4.17 | 4.39 | 4.39 | -0.23% | 111,233 |
| Oct 1, 2025 | 4.19 | 4.44 | 4.19 | 4.40 | 4.40 | 4.76% | 49,613 |
| Sep 30, 2025 | 4.39 | 4.40 | 4.15 | 4.20 | 4.20 | -1.18% | 100,000 |
| Sep 29, 2025 | 4.18 | 4.41 | 4.15 | 4.25 | 4.25 | 1.19% | 104,100 |
| Sep 26, 2025 | 4.23 | 4.45 | 4.08 | 4.20 | 4.20 | -0.24% | 26,715 |
| Sep 25, 2025 | 4.37 | 4.43 | 4.18 | 4.21 | 4.21 | -3.66% | 120,200 |
| Sep 24, 2025 | 4.24 | 4.59 | 4.22 | 4.37 | 4.37 | 0.69% | 110,600 |
| Sep 23, 2025 | 4.19 | 4.50 | 4.13 | 4.34 | 4.34 | 5.60% | 208,000 |
| Sep 22, 2025 | 4.18 | 4.20 | 3.99 | 4.11 | 4.11 | -1.20% | 104,400 |
| Sep 19, 2025 | 4.01 | 4.24 | 3.95 | 4.16 | 4.16 | 3.74% | 211,234 |
| Sep 18, 2025 | 3.93 | 4.17 | 3.83 | 4.01 | 4.01 | 2.56% | 138,700 |
| Sep 17, 2025 | 4.03 | 4.21 | 3.90 | 3.91 | 3.91 | -4.40% | 171,650 |
| Sep 16, 2025 | 3.93 | 4.14 | 3.76 | 4.09 | 4.09 | 4.34% | 289,944 |
| Sep 15, 2025 | 3.97 | 4.00 | 3.82 | 3.92 | 3.92 | -0.76% | 164,120 |
| Sep 12, 2025 | 3.67 | 4.00 | 3.58 | 3.95 | 3.95 | 8.22% | 294,300 |
| Sep 11, 2025 | 3.69 | 3.75 | 3.56 | 3.65 | 3.65 | 0.00% | 112,022 |
| Sep 10, 2025 | 3.67 | 3.73 | 3.59 | 3.65 | 3.65 | -0.54% | 60,683 |
| Sep 9, 2025 | 3.59 | 3.70 | 3.48 | 3.67 | 3.67 | 3.09% | 74,848 |
| Sep 8, 2025 | 3.40 | 3.59 | 3.36 | 3.56 | 3.56 | 5.64% | 370,600 |
| Sep 5, 2025 | 3.49 | 3.55 | 3.36 | 3.37 | 3.37 | -3.16% | 446,122 |
Page 1 of 34