Genasys Inc (GNSS) Historical Stock Data

3.25 ↑0.00 (0.00%)
As of July 1, 2022, 2:57pm EST.

Historical Data

In the past 30 trading days, GNSS is up 0.10% a day on average. There have been 17 days where Genasys Inc closed green and 13 days where GNSS closed red.

DateOpenCloseChangeLowHighVolume
2022-07-013.243.25↑$0.02 (0.46%)3.223.3815.97K
2022-06-303.383.25↓$0.13 (-3.85%)3.233.3821.40K
2022-06-293.493.33↓$0.16 (-4.58%)3.333.5632.36K
2022-06-283.713.53↓$0.18 (-4.85%)3.443.93131.70K
2022-06-273.893.70↓$0.19 (-4.88%)3.503.8938.90K
2022-06-243.683.75↑$0.07 (1.90%)3.603.8748.48K
2022-06-233.413.61↑$0.20 (5.87%)3.383.6735.89K
2022-06-223.303.35↑$0.05 (1.52%)3.163.3638.10K
2022-06-213.263.30↑$0.04 (1.23%)3.233.3355.78K
2022-06-173.143.27↑$0.13 (4.14%)3.143.3635.08K
2022-06-163.283.20↓$0.08 (-2.44%)3.133.28109.99K
2022-06-153.223.28↑$0.06 (1.86%)3.223.3365.24K
2022-06-143.263.21↓$0.05 (-1.53%)3.173.3145.92K
2022-06-133.663.32↓$0.34 (-9.29%)3.323.6662.99K
2022-06-103.813.73↓$0.08 (-2.10%)3.693.8959.91K
2022-06-094.003.86↓$0.14 (-3.50%)3.854.07103.66K
2022-06-083.733.99↑$0.26 (6.97%)3.683.9995.85K
2022-06-073.953.68↓$0.27 (-6.84%)3.623.95130.88K
2022-06-063.793.85↑$0.06 (1.58%)3.793.9661.70K
2022-06-033.843.79↓$0.05 (-1.30%)3.793.9223.48K
2022-06-023.853.84↓$0.01 (-0.26%)3.814.00203.71K
2022-06-013.853.85↑$0.00 (0.00%)3.703.87127.74K
2022-05-313.723.85↑$0.13 (3.36%)3.693.9068.82K
2022-05-273.703.75↑$0.05 (1.35%)3.583.8386.85K
2022-05-263.303.71↑$0.41 (12.42%)3.303.8471.54K
2022-05-253.113.26↑$0.15 (4.82%)3.103.3032.43K
2022-05-243.233.08↓$0.15 (-4.64%)2.993.31177.86K
2022-05-233.133.28↑$0.15 (4.81%)3.133.2820.50K
2022-05-203.203.20↑$0.00 (0.00%)3.103.2224.37K
2022-05-193.183.21↑$0.02 (0.79%)3.103.2229.48K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

dogefan77

$GNSS we all speculate but nobody knows what going to happen.

0 Like Report
delaina

$GNSS Green today if ya buy

0 Like Report
iphonepromax

$GNSS they don’t want us to shine… But we gon shine…

0 Like Report