Genasys Inc. (GNSS)
NASDAQ: GNSS
· Real-Time Price · USD
1.63
0.01 (0.62%)
At close: Aug 14, 2025, 3:59 PM
1.72
5.85%
Pre-market: Aug 15, 2025, 09:10 AM EDT
GNSS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 1.61 | 1.67 | 1.56 | 1.64 | 1.64 | 1.23% | 171,299 |
| 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 |
| Aug 6, 2025 | 1.61 | 1.66 | 1.59 | 1.64 | 1.64 | 1.23% | 40,238 |
| Aug 5, 2025 | 1.58 | 1.66 | 1.54 | 1.62 | 1.62 | 3.85% | 130,911 |
| Aug 4, 2025 | 1.59 | 1.65 | 1.53 | 1.56 | 1.56 | -3.11% | 181,900 |
| Aug 1, 2025 | 1.58 | 1.65 | 1.57 | 1.61 | 1.61 | 0.00% | 41,151 |
| Jul 31, 2025 | 1.63 | 1.70 | 1.59 | 1.61 | 1.61 | -2.42% | 70,800 |
| Jul 30, 2025 | 1.70 | 1.70 | 1.61 | 1.65 | 1.65 | -1.20% | 89,800 |
| Jul 29, 2025 | 1.81 | 1.81 | 1.66 | 1.67 | 1.67 | -6.18% | 75,800 |
| Jul 28, 2025 | 1.82 | 1.84 | 1.73 | 1.78 | 1.78 | -0.56% | 96,037 |
| Jul 25, 2025 | 1.85 | 1.86 | 1.79 | 1.79 | 1.79 | -3.24% | 83,902 |
| Jul 24, 2025 | 1.97 | 2.00 | 1.83 | 1.85 | 1.85 | -4.64% | 95,800 |
| Jul 23, 2025 | 1.95 | 1.99 | 1.91 | 1.94 | 1.94 | -0.51% | 105,800 |
| Jul 22, 2025 | 1.89 | 1.99 | 1.89 | 1.95 | 1.95 | 3.72% | 134,100 |
| Jul 21, 2025 | 1.99 | 2.00 | 1.85 | 1.88 | 1.88 | -5.05% | 130,900 |
| Jul 18, 2025 | 2.05 | 2.05 | 1.95 | 1.98 | 1.98 | -1.49% | 92,900 |