Genasys Inc. (GNSS)
NASDAQ: GNSS
· Real-Time Price · USD
2.43
-0.10 (-3.95%)
At close: Sep 26, 2025, 3:59 PM
GNSS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 2.52 | 2.53 | 2.38 | 2.43 | 2.43 | -3.95% | 119,875 |
| Sep 25, 2025 | 2.57 | 2.64 | 2.51 | 2.53 | 2.53 | -1.94% | 133,314 |
| Sep 24, 2025 | 2.54 | 2.59 | 2.53 | 2.58 | 2.58 | 0.78% | 79,031 |
| Sep 23, 2025 | 2.60 | 2.63 | 2.45 | 2.56 | 2.56 | -0.39% | 124,614 |
| Sep 22, 2025 | 2.50 | 2.60 | 2.49 | 2.57 | 2.57 | 2.80% | 138,800 |
| Sep 19, 2025 | 2.62 | 2.62 | 2.46 | 2.50 | 2.50 | 0.00% | 131,800 |
| Sep 18, 2025 | 2.48 | 2.70 | 2.45 | 2.50 | 2.50 | -0.40% | 231,813 |
| Sep 17, 2025 | 2.35 | 2.57 | 2.32 | 2.51 | 2.51 | 9.61% | 394,954 |
| Sep 16, 2025 | 2.27 | 2.31 | 2.23 | 2.29 | 2.29 | 2.23% | 81,400 |
| Sep 15, 2025 | 2.19 | 2.25 | 2.17 | 2.24 | 2.24 | 1.82% | 67,100 |
| Sep 12, 2025 | 2.17 | 2.20 | 2.08 | 2.20 | 2.20 | 1.85% | 49,000 |
| Sep 11, 2025 | 2.12 | 2.17 | 2.10 | 2.16 | 2.16 | 2.86% | 68,600 |
| Sep 10, 2025 | 2.04 | 2.12 | 2.03 | 2.10 | 2.10 | 1.94% | 114,748 |
| Sep 9, 2025 | 2.07 | 2.10 | 2.02 | 2.06 | 2.06 | 0.98% | 52,927 |
| Sep 8, 2025 | 2.00 | 2.07 | 1.97 | 2.04 | 2.04 | 3.03% | 175,830 |
| Sep 5, 2025 | 2.00 | 2.06 | 1.89 | 1.98 | 1.98 | -1.00% | 176,311 |
| 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 |