Genelux Corporation Common Stock (GNLX) Historical Stock Data
3.90 ↑0.04 (1.04%)
As of April 18, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, GNLX is down -2.62% a day on average. There have been 11 days where Genelux Corporation Common Stock closed green and 19 days where GNLX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-03-19 | 5.90 | 5.92 | ↑$0.02 (0.34%) | 5.88 | 6.09 | 46.06K |
| 2024-03-18 | 6.25 | 5.88 | ↓$0.37 (-5.92%) | 5.85 | 6.30 | 110.69K |
| 2024-03-15 | 6.07 | 6.26 | ↑$0.19 (3.13%) | 6.07 | 6.44 | 162.84K |
| 2024-03-14 | 7.00 | 6.23 | ↓$0.77 (-11.00%) | 6.07 | 7.04 | 189.07K |
| 2024-03-13 | 6.70 | 6.44 | ↓$0.26 (-3.88%) | 6.33 | 6.83 | 56.97K |
| 2024-03-12 | 7.09 | 6.74 | ↓$0.35 (-4.94%) | 6.42 | 7.15 | 166.12K |
| 2024-03-11 | 6.40 | 6.49 | ↑$0.09 (1.41%) | 6.33 | 6.77 | 63.36K |
| 2024-03-08 | 6.59 | 6.36 | ↓$0.23 (-3.49%) | 6.21 | 6.91 | 112.49K |
| 2024-03-07 | 6.72 | 6.41 | ↓$0.31 (-4.61%) | 6.39 | 6.72 | 57.53K |
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