Genasys Inc (GNSS) Historical Stock Data

2.24 ↓0.10 (-4.27%)

As of May 3, 2024, 3:59pm EST.

Historical Data

In the past 30 trading days, GNSS is up 0.20% a day on average. There have been 14 days where Genasys Inc closed green and 16 days where GNSS closed red.

Date	Open	Close	Change	Low	High	Volume
2024-05-03	2.35	2.24	↓$0.11 (-4.68%)	2.20	2.35	48.04K
2024-05-02	2.20	2.34	↑$0.14 (6.36%)	2.17	2.34	66.28K
2024-05-01	2.08	2.15	↑$0.07 (3.37%)	2.05	2.19	39.72K
2024-04-30	2.18	2.10	↓$0.08 (-3.67%)	2.03	2.19	9.16K
2024-04-29	2.22	2.19	↓$0.03 (-1.35%)	2.14	2.25	17.27K
2024-04-26	2.24	2.17	↓$0.07 (-3.13%)	2.10	2.24	12.83K
2024-04-25	2.06	2.12	↑$0.06 (2.91%)	2.04	2.13	13.08K
2024-04-24	2.17	2.10	↓$0.07 (-3.23%)	2.05	2.19	21.56K
2024-04-23	2.05	2.15	↑$0.10 (4.88%)	1.99	2.15	53.57K
2024-04-22	1.99	2.03	↑$0.04 (2.01%)	1.95	2.09	66.23K
2024-04-19	2.01	1.99	↓$0.02 (-1.00%)	1.98	2.05	20.30K
2024-04-18	1.99	2.05	↑$0.06 (3.02%)	1.96	2.05	27.24K
2024-04-17	2.05	1.99	↓$0.06 (-2.93%)	1.87	2.05	120.68K
2024-04-16	2.10	2.04	↓$0.06 (-2.86%)	1.93	2.10	67.64K
2024-04-15	2.17	2.10	↓$0.07 (-3.31%)	2.06	2.21	103.07K
2024-04-12	2.25	2.19	↓$0.06 (-2.67%)	2.14	2.36	31.41K
2024-04-11	2.23	2.27	↑$0.04 (1.79%)	2.18	2.31	40.24K
2024-04-10	2.22	2.30	↑$0.08 (3.60%)	2.21	2.44	34.03K
2024-04-09	2.40	2.35	↓$0.05 (-2.08%)	2.30	2.43	65.91K
2024-04-08	2.42	2.40	↓$0.02 (-0.83%)	2.34	2.42	47.37K
2024-04-05	2.27	2.34	↑$0.07 (3.08%)	2.27	2.40	31.98K
2024-04-04	2.43	2.27	↓$0.16 (-6.58%)	2.24	2.44	83.88K
2024-04-03	2.40	2.45	↑$0.05 (2.08%)	2.33	2.50	74.93K
2024-04-02	2.34	2.38	↑$0.04 (1.71%)	2.27	2.40	46.32K
2024-04-01	2.36	2.33	↓$0.03 (-1.27%)	2.24	2.39	66.89K
2024-03-28	2.40	2.37	↓$0.03 (-1.25%)	2.35	2.46	110.44K
2024-03-27	2.60	2.40	↓$0.20 (-7.69%)	2.31	2.64	89.35K
2024-03-26	2.20	2.44	↑$0.24 (10.91%)	2.20	2.48	184.50K
2024-03-25	2.10	2.19	↑$0.09 (4.29%)	2.05	2.19	79.85K
2024-03-22	2.01	2.10	↑$0.09 (4.48%)	2.01	2.15	133.44K