Genelux Corporation Common Stock (GNLX) Historical Stock Data
3.23 ↓0.05 (-1.52%)
As of May 2, 2024, 11:35am EST.
Historical Data
In the past 30 trading days, GNLX is down -2.24% a day on average. There have been 12 days where Genelux Corporation Common Stock closed green and 18 days where GNLX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-01 | 3.13 | 3.28 | ↑$0.15 (4.79%) | 3.13 | 3.35 | 160.32K |
| 2024-04-30 | 3.19 | 3.11 | ↓$0.08 (-2.51%) | 3.06 | 3.19 | 107.64K |
| 2024-04-29 | 3.45 | 3.17 | ↓$0.28 (-8.12%) | 3.16 | 3.60 | 108.82K |
| 2024-04-26 | 3.33 | 3.40 | ↑$0.07 (2.10%) | 3.22 | 3.42 | 85.04K |
| 2024-04-25 | 3.39 | 3.32 | ↓$0.07 (-2.06%) | 3.07 | 3.41 | 147.73K |
| 2024-04-24 | 3.50 | 3.45 | ↓$0.05 (-1.43%) | 3.26 | 3.64 | 137.23K |
| 2024-04-23 | 3.38 | 3.48 | ↑$0.10 (2.96%) | 3.38 | 3.59 | 147.73K |
| 2024-04-22 | 4.19 | 3.35 | ↓$0.84 (-20.05%) | 3.33 | 4.22 | 262.78K |
| 2024-04-19 | 3.87 | 4.13 | ↑$0.26 (6.72%) | 3.76 | 4.19 | 129.91K |
| 2024-04-18 | 3.68 | 3.86 | ↑$0.18 (4.89%) | 3.63 | 3.98 | 107.81K |
| 2024-04-17 | 3.54 | 3.62 | ↑$0.08 (2.12%) | 3.50 | 3.80 | 167.78K |
| 2024-04-16 | 3.81 | 3.52 | ↓$0.29 (-7.61%) | 3.42 | 4.07 | 291.98K |
| 2024-04-15 | 4.16 | 3.80 | ↓$0.36 (-8.65%) | 3.76 | 4.16 | 130.13K |
| 2024-04-12 | 4.26 | 4.12 | ↓$0.14 (-3.29%) | 4.03 | 4.29 | 83.67K |
| 2024-04-11 | 4.39 | 4.28 | ↓$0.11 (-2.51%) | 4.21 | 4.51 | 109.93K |
| 2024-04-10 | 4.50 | 4.35 | ↓$0.15 (-3.33%) | 4.13 | 4.61 | 133.49K |
| 2024-04-09 | 4.75 | 4.60 | ↓$0.15 (-3.16%) | 4.44 | 4.89 | 135.58K |
| 2024-04-08 | 5.00 | 4.67 | ↓$0.33 (-6.60%) | 4.57 | 5.12 | 145.90K |
| 2024-04-05 | 4.76 | 4.93 | ↑$0.17 (3.57%) | 4.55 | 5.07 | 120.07K |
| 2024-04-04 | 4.94 | 4.73 | ↓$0.21 (-4.25%) | 4.51 | 5.07 | 206.99K |
| 2024-04-03 | 5.25 | 4.86 | ↓$0.39 (-7.43%) | 4.86 | 5.34 | 131.15K |
| 2024-04-02 | 5.19 | 5.25 | ↑$0.06 (1.16%) | 4.89 | 5.40 | 105.73K |
| 2024-04-01 | 6.50 | 5.24 | ↓$1.26 (-19.38%) | 5.07 | 6.50 | 161.94K |
| 2024-03-28 | 6.11 | 6.43 | ↑$0.32 (5.24%) | 5.90 | 6.44 | 102.56K |
| 2024-03-27 | 5.96 | 6.02 | ↑$0.06 (1.01%) | 5.90 | 6.06 | 52.46K |
| 2024-03-26 | 6.25 | 5.95 | ↓$0.30 (-4.80%) | 5.89 | 6.25 | 63.06K |
| 2024-03-25 | 6.28 | 6.14 | ↓$0.14 (-2.23%) | 5.96 | 6.42 | 50.19K |
| 2024-03-22 | 6.07 | 6.22 | ↑$0.15 (2.47%) | 6.00 | 6.42 | 41.09K |
| 2024-03-21 | 6.25 | 6.09 | ↓$0.16 (-2.56%) | 5.83 | 6.36 | 88.09K |
| 2024-03-20 | 5.86 | 6.20 | ↑$0.34 (5.80%) | 5.67 | 6.21 | 61.09K |
Create an account or log in to view more rows.
$GNLX starting to gap up a little
$GNLX buying!
$GNLX Guys when can we expect that 30% drop?
$GNLX Keep up the pressure.
$GNLX up we go
$GNLX Buying again tomorrow.
$GNLX I gave in! Bought more 100 shares
$GNLX just waiting to short this bad boy.
$GNLX this market love evrry dips let’s see
$GNLX not yet time to short