Genasys Inc (GNSS) Historical Stock Data

2.35 ↑0.06 (2.62%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, GNSS is up 0.18% 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
2025-12-05	2.29	2.35	↑$0.06 (2.62%)	2.29	2.40	144.69K
2025-12-04	2.29	2.29	↑$0.00 (0.00%)	2.26	2.37	144.70K
2025-12-03	2.14	2.30	↑$0.17 (7.73%)	2.14	2.35	169.20K
2025-12-02	2.25	2.17	↓$0.09 (-3.78%)	2.16	2.34	170.12K
2025-12-01	2.25	2.26	↑$0.01 (0.44%)	2.21	2.28	78.24K
2025-11-28	2.21	2.23	↑$0.02 (0.90%)	2.20	2.26	45.05K
2025-11-26	2.23	2.18	↓$0.05 (-2.24%)	2.17	2.24	69.82K
2025-11-25	2.09	2.17	↑$0.08 (3.81%)	2.09	2.18	49.39K
2025-11-24	2.14	2.13	↓$0.01 (-0.47%)	2.11	2.19	54.64K
2025-11-21	2.19	2.15	↓$0.04 (-1.60%)	2.10	2.21	76.75K
2025-11-20	2.19	2.15	↓$0.04 (-1.87%)	2.12	2.27	161.15K
2025-11-19	2.15	2.19	↑$0.04 (1.86%)	2.14	2.22	102.88K
2025-11-18	2.25	2.13	↓$0.12 (-5.33%)	2.11	2.30	177.69K
2025-11-17	2.27	2.26	↓$0.01 (-0.44%)	2.21	2.30	91.69K
2025-11-14	2.25	2.27	↑$0.02 (0.89%)	2.20	2.33	112.52K
2025-11-13	2.38	2.27	↓$0.11 (-4.62%)	2.25	2.40	186.06K
2025-11-12	2.41	2.38	↓$0.03 (-1.24%)	2.38	2.45	119.57K
2025-11-11	2.39	2.41	↑$0.02 (0.84%)	2.34	2.43	45.30K
2025-11-10	2.36	2.38	↑$0.02 (0.85%)	2.36	2.46	125.44K
2025-11-07	2.37	2.38	↑$0.01 (0.42%)	2.34	2.44	85.14K
2025-11-06	2.42	2.40	↓$0.02 (-0.83%)	2.37	2.47	127.13K
2025-11-05	2.32	2.40	↑$0.08 (3.45%)	2.27	2.41	60.32K
2025-11-04	2.36	2.33	↓$0.03 (-1.27%)	2.29	2.44	120.55K
2025-11-03	2.38	2.35	↓$0.03 (-1.26%)	2.30	2.40	108.30K
2025-10-31	2.35	2.34	↓$0.01 (-0.43%)	2.27	2.40	139.20K
2025-10-30	2.29	2.36	↑$0.07 (3.06%)	2.27	2.37	155K
2025-10-29	2.15	2.29	↑$0.14 (6.51%)	2.11	2.29	237.36K
2025-10-28	2.18	2.16	↓$0.02 (-0.92%)	2.10	2.19	85.65K
2025-10-27	2.18	2.17	↓$0.01 (-0.46%)	2.15	2.20	55.90K
2025-10-24	2.20	2.17	↓$0.03 (-1.36%)	2.16	2.27	57.33K