Genelux Corporation Common Stock (GNLX) Historical Stock Data
4.10 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GNLX is down -1.79% a day on average. There have been 13 days where Genelux Corporation Common Stock closed green and 17 days where GNLX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-16 | 4.09 | 4.10 | ↑$0.01 (0.24%) | 4.00 | 4.37 | 153.25K |
| 2025-12-15 | 4.35 | 4.08 | ↓$0.27 (-6.21%) | 4.08 | 4.42 | 100.73K |
| 2025-12-12 | 4.40 | 4.31 | ↓$0.09 (-2.05%) | 4.17 | 4.53 | 102.15K |
| 2025-12-11 | 4.51 | 4.40 | ↓$0.11 (-2.44%) | 4.40 | 4.75 | 77.39K |
| 2025-12-10 | 4.51 | 4.51 | ↑$0.00 (0.00%) | 4.44 | 4.64 | 97.88K |
| 2025-12-09 | 4.40 | 4.55 | ↑$0.15 (3.41%) | 4.38 | 4.56 | 130.54K |
| 2025-12-08 | 4.68 | 4.37 | ↓$0.31 (-6.62%) | 4.37 | 5.02 | 198.70K |
| 2025-12-05 | 4.69 | 4.64 | ↓$0.05 (-1.07%) | 4.51 | 4.80 | 135.55K |
| 2025-12-04 | 4.64 | 4.65 | ↑$0.01 (0.22%) | 4.52 | 4.72 | 107.43K |
| 2025-12-03 | 4.85 | 4.65 | ↓$0.20 (-4.12%) | 4.41 | 4.85 | 209.34K |
| 2025-12-02 | 4.91 | 4.73 | ↓$0.18 (-3.67%) | 4.66 | 5.22 | 224.24K |
| 2025-12-01 | 5.50 | 4.90 | ↓$0.60 (-10.91%) | 4.73 | 5.53 | 551.03K |
| 2025-11-28 | 5.60 | 5.56 | ↓$0.04 (-0.71%) | 5.44 | 5.89 | 107.49K |
| 2025-11-26 | 5.30 | 5.59 | ↑$0.29 (5.47%) | 5.21 | 5.73 | 161.08K |
| 2025-11-25 | 5.10 | 5.29 | ↑$0.19 (3.73%) | 4.93 | 5.39 | 170.45K |
| 2025-11-24 | 4.98 | 5.10 | ↑$0.12 (2.41%) | 4.91 | 5.33 | 126.34K |
| 2025-11-21 | 4.61 | 4.96 | ↑$0.35 (7.59%) | 4.54 | 4.98 | 125.61K |
| 2025-11-20 | 5.06 | 4.64 | ↓$0.42 (-8.30%) | 4.61 | 5.28 | 336.97K |
| 2025-11-19 | 4.98 | 5.00 | ↑$0.02 (0.40%) | 4.91 | 5.19 | 135.05K |
| 2025-11-18 | 5.21 | 5.06 | ↓$0.15 (-2.88%) | 4.81 | 5.36 | 304.94K |
| 2025-11-17 | 5.29 | 5.25 | ↓$0.04 (-0.76%) | 5.00 | 5.83 | 250.78K |
| 2025-11-14 | 5.43 | 5.32 | ↓$0.11 (-2.03%) | 5.31 | 5.79 | 204.03K |
| 2025-11-13 | 5.88 | 5.51 | ↓$0.37 (-6.29%) | 5.39 | 6.01 | 256.45K |
| 2025-11-12 | 6.00 | 5.93 | ↓$0.07 (-1.17%) | 5.83 | 6.26 | 274.29K |
| 2025-11-11 | 5.82 | 5.98 | ↑$0.16 (2.75%) | 5.60 | 6.11 | 164.41K |
| 2025-11-10 | 5.48 | 5.89 | ↑$0.41 (7.48%) | 5.48 | 6.12 | 366.72K |
| 2025-11-07 | 5.26 | 5.42 | ↑$0.16 (3.04%) | 5.26 | 5.84 | 422.36K |
| 2025-11-06 | 7.50 | 5.30 | ↓$2.20 (-29.35%) | 4.34 | 7.50 | 1.56M |
| 2025-11-05 | 8.04 | 7.84 | ↓$0.20 (-2.49%) | 7.68 | 8.54 | 337.62K |
| 2025-11-04 | 8.05 | 8.11 | ↑$0.06 (0.75%) | 7.69 | 8.44 | 330.58K |
Create an account or log in to view more rows.
$GNLX Silly Bears tricks are for kids
$GNLX now I buy
$GNLX Bears get cremated today
$GNLX what caused the sell off in an otherwise good tech market today?
$GNLX called it
$GNLX has just been halted from trading due to volatility.
$GNLX added!
$GNLX Games being played here.
$GNLX Sleep well my bulls
sleep well
$GNLX wtf?