Genasys Inc. (GNSS)
NASDAQ: GNSS
· Real-Time Price · USD
2.00
0.08 (4.17%)
At close: Sep 04, 2025, 3:59 PM
1.99
-0.50%
After-hours: Sep 04, 2025, 04:10 PM EDT
GNSS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 1.92 | 2.01 | 1.89 | 2.00 | 2.00 | 4.17% | 83,242 |
| Sep 3, 2025 | 1.94 | 1.98 | 1.89 | 1.92 | 1.92 | 1.59% | 54,971 |
| Sep 2, 2025 | 1.94 | 1.96 | 1.84 | 1.89 | 1.89 | -2.58% | 125,216 |
| Aug 29, 2025 | 2.06 | 2.11 | 1.94 | 1.94 | 1.94 | -5.83% | 152,305 |
| Aug 28, 2025 | 1.91 | 2.17 | 1.86 | 2.06 | 2.06 | 7.29% | 659,127 |
| Aug 27, 2025 | 1.85 | 1.93 | 1.85 | 1.92 | 1.92 | 2.67% | 60,900 |
| Aug 26, 2025 | 1.90 | 1.94 | 1.83 | 1.87 | 1.87 | -1.58% | 80,821 |
| Aug 25, 2025 | 1.91 | 1.98 | 1.85 | 1.90 | 1.90 | -0.52% | 133,825 |
| Aug 22, 2025 | 1.88 | 1.96 | 1.84 | 1.91 | 1.91 | 2.14% | 114,725 |
| Aug 21, 2025 | 1.82 | 1.93 | 1.82 | 1.87 | 1.87 | 1.08% | 51,345 |
| Aug 20, 2025 | 1.87 | 1.89 | 1.83 | 1.85 | 1.85 | -1.07% | 46,600 |
| Aug 19, 2025 | 1.90 | 1.96 | 1.83 | 1.87 | 1.87 | -1.58% | 91,348 |
| Aug 18, 2025 | 1.87 | 1.96 | 1.85 | 1.90 | 1.90 | 2.70% | 128,799 |
| Aug 15, 2025 | 1.63 | 1.92 | 1.63 | 1.85 | 1.85 | 12.80% | 369,133 |
| Aug 14, 2025 | 1.61 | 1.67 | 1.56 | 1.64 | 1.64 | 1.23% | 177,225 |
| Aug 13, 2025 | 1.57 | 1.65 | 1.56 | 1.62 | 1.62 | 4.52% | 63,800 |
| Aug 12, 2025 | 1.64 | 1.64 | 1.53 | 1.55 | 1.55 | -4.91% | 147,800 |
| Aug 11, 2025 | 1.65 | 1.74 | 1.60 | 1.63 | 1.63 | 1.24% | 48,500 |
| Aug 8, 2025 | 1.66 | 1.69 | 1.60 | 1.61 | 1.61 | -1.83% | 44,907 |
| Aug 7, 2025 | 1.68 | 1.85 | 1.59 | 1.64 | 1.64 | 0.00% | 111,900 |