Genasys Inc (GNSS) Historical Stock Data
2.15 ↑0.12 (5.91%)
As of April 23, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, GNSS is up 0.22% 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 |
---|---|---|---|---|---|---|
2024-04-23 | 2.05 | 2.15 | ↑$0.10 (4.88%) | 1.99 | 2.15 | 53.57K |
2024-04-22 | 1.99 | 2.03 | ↑$0.04 (2.01%) | 1.95 | 2.09 | 66.23K |
2024-04-19 | 2.01 | 1.99 | ↓$0.02 (-1.00%) | 1.98 | 2.05 | 20.30K |
2024-04-18 | 1.99 | 2.05 | ↑$0.06 (3.02%) | 1.96 | 2.05 | 27.24K |
2024-04-17 | 2.05 | 1.99 | ↓$0.06 (-2.93%) | 1.87 | 2.05 | 120.68K |
2024-04-16 | 2.10 | 2.04 | ↓$0.06 (-2.86%) | 1.93 | 2.10 | 67.64K |
2024-04-15 | 2.17 | 2.10 | ↓$0.07 (-3.31%) | 2.06 | 2.21 | 103.07K |
2024-04-12 | 2.25 | 2.19 | ↓$0.06 (-2.67%) | 2.14 | 2.36 | 31.41K |
2024-04-11 | 2.23 | 2.27 | ↑$0.04 (1.79%) | 2.18 | 2.31 | 40.24K |
2024-04-10 | 2.22 | 2.30 | ↑$0.08 (3.60%) | 2.21 | 2.44 | 34.03K |
2024-04-09 | 2.40 | 2.35 | ↓$0.05 (-2.08%) | 2.30 | 2.43 | 65.91K |
2024-04-08 | 2.42 | 2.40 | ↓$0.02 (-0.83%) | 2.34 | 2.42 | 47.37K |
2024-04-05 | 2.27 | 2.34 | ↑$0.07 (3.08%) | 2.27 | 2.40 | 31.98K |
2024-04-04 | 2.43 | 2.27 | ↓$0.16 (-6.58%) | 2.24 | 2.44 | 83.88K |
2024-04-03 | 2.40 | 2.45 | ↑$0.05 (2.08%) | 2.33 | 2.50 | 74.93K |
2024-04-02 | 2.34 | 2.38 | ↑$0.04 (1.71%) | 2.27 | 2.40 | 46.32K |
2024-04-01 | 2.36 | 2.33 | ↓$0.03 (-1.27%) | 2.24 | 2.39 | 66.89K |
2024-03-28 | 2.40 | 2.37 | ↓$0.03 (-1.25%) | 2.35 | 2.46 | 110.44K |
2024-03-27 | 2.60 | 2.40 | ↓$0.20 (-7.69%) | 2.31 | 2.64 | 89.35K |
2024-03-26 | 2.20 | 2.44 | ↑$0.24 (10.91%) | 2.20 | 2.48 | 184.50K |
2024-03-25 | 2.10 | 2.19 | ↑$0.09 (4.29%) | 2.05 | 2.19 | 79.85K |
2024-03-22 | 2.01 | 2.10 | ↑$0.09 (4.48%) | 2.01 | 2.15 | 133.44K |
2024-03-21 | 1.87 | 2.01 | ↑$0.14 (7.49%) | 1.87 | 2.04 | 125.93K |
2024-03-20 | 1.90 | 1.86 | ↓$0.04 (-2.37%) | 1.80 | 1.90 | 19.20K |
2024-03-19 | 1.80 | 1.81 | ↑$0.01 (0.56%) | 1.80 | 1.86 | 72.34K |
2024-03-18 | 1.85 | 1.82 | ↓$0.03 (-1.62%) | 1.82 | 1.94 | 51.33K |
2024-03-15 | 1.79 | 1.83 | ↑$0.04 (2.23%) | 1.77 | 1.84 | 47.70K |
2024-03-14 | 1.85 | 1.79 | ↓$0.06 (-3.24%) | 1.74 | 1.92 | 79.32K |
2024-03-13 | 1.91 | 1.85 | ↓$0.06 (-3.14%) | 1.85 | 1.92 | 32.68K |
2024-03-12 | 1.97 | 1.92 | ↓$0.05 (-2.54%) | 1.86 | 1.97 | 26.56K |
Create an account or log in to view more rows.
$GNSS prepare your cash to buy dip
$GNSS Of course
$GNSS I gave in! Bought more 100 shares
$GNSS ADDING MORE…
$GNSS this will breakout Monday
$GNSS shorters eat my shit
$GNSS my hands are made out of diamonds
$GNSS Waiting waiting waiting — you know for what !!! Announcement!!!
$GNSS i hate money so im buying
$GNSS watch for another rejection up here