Genelux Corporation (GNLX)
NASDAQ: GNLX
· Real-Time Price · USD
3.65
0.00 (0.00%)
At close: Sep 11, 2025, 3:59 PM
3.65
0.00%
After-hours: Sep 11, 2025, 04:10 PM EDT
GNLX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 3.67 | 3.73 | 3.59 | 3.65 | 3.65 | -0.54% | 60,353 |
| 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 |
| Sep 4, 2025 | 3.31 | 3.60 | 3.30 | 3.48 | 3.48 | 5.14% | 96,600 |
| Sep 3, 2025 | 3.37 | 3.55 | 3.30 | 3.31 | 3.31 | -1.78% | 56,100 |
| Sep 2, 2025 | 3.35 | 3.48 | 3.30 | 3.37 | 3.37 | 1.20% | 114,609 |
| Aug 29, 2025 | 3.54 | 3.63 | 3.30 | 3.33 | 3.33 | -5.67% | 101,286 |
| Aug 28, 2025 | 3.70 | 3.71 | 3.51 | 3.53 | 3.53 | -3.02% | 96,301 |
| Aug 27, 2025 | 3.79 | 3.85 | 3.64 | 3.64 | 3.64 | -3.96% | 58,900 |
| Aug 26, 2025 | 3.80 | 3.87 | 3.76 | 3.79 | 3.79 | 1.34% | 116,300 |
| Aug 25, 2025 | 3.70 | 4.07 | 3.70 | 3.74 | 3.74 | -1.06% | 190,379 |
| Aug 22, 2025 | 3.47 | 3.79 | 3.44 | 3.78 | 3.78 | 9.88% | 142,915 |
| Aug 21, 2025 | 3.41 | 3.46 | 3.31 | 3.44 | 3.44 | 2.38% | 72,049 |
| Aug 20, 2025 | 3.43 | 3.43 | 3.26 | 3.36 | 3.36 | -2.04% | 71,415 |
| Aug 19, 2025 | 3.56 | 3.58 | 3.43 | 3.43 | 3.43 | -3.11% | 49,100 |
| Aug 18, 2025 | 3.58 | 3.59 | 3.46 | 3.54 | 3.54 | -0.56% | 58,820 |
| Aug 15, 2025 | 3.41 | 3.59 | 3.36 | 3.56 | 3.56 | 4.40% | 110,624 |
| Aug 14, 2025 | 3.16 | 3.49 | 3.16 | 3.41 | 3.41 | 6.56% | 38,641 |
| Aug 13, 2025 | 3.18 | 3.50 | 3.03 | 3.20 | 3.20 | 0.31% | 133,803 |