Genasys Inc (GNSS) Historical Stock Data

2.22 ↑0.00 (0.00%)

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

Historical Data

In the past 30 trading days, GNSS is down -0.17% a day on average. There have been 17 days where Genasys Inc closed green and 13 days where GNSS closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-26	2.18	2.22	↑$0.04 (1.78%)	2.18	2.24	73.70K
2025-12-24	2.23	2.22	↓$0.01 (-0.45%)	2.15	2.24	71.13K
2025-12-23	2.25	2.23	↓$0.02 (-0.89%)	2.18	2.27	156.96K
2025-12-22	2.24	2.25	↑$0.01 (0.45%)	2.21	2.30	110.60K
2025-12-19	2.23	2.24	↑$0.01 (0.45%)	2.19	2.25	113.61K
2025-12-18	2.19	2.20	↑$0.01 (0.46%)	2.16	2.24	132.37K
2025-12-17	2.18	2.17	↓$0.01 (-0.46%)	2.11	2.23	129.08K
2025-12-16	2.13	2.17	↑$0.04 (1.88%)	2.10	2.18	113.25K
2025-12-15	2.11	2.13	↑$0.02 (0.95%)	2.08	2.15	170.21K
2025-12-12	2.15	2.11	↓$0.04 (-1.86%)	2.08	2.22	197.78K
2025-12-11	2.14	2.15	↑$0.01 (0.47%)	2.08	2.26	185.01K
2025-12-10	2.30	2.15	↓$0.16 (-6.74%)	1.91	2.38	438.35K
2025-12-09	2.37	2.39	↑$0.02 (0.84%)	2.34	2.41	296.60K
2025-12-08	2.36	2.36	↑$0.00 (0.00%)	2.33	2.43	139.71K
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