Skip to main content
Genetic Signatures Limited (ASX:GSS)
Australia flag Australia · Delayed Price · Currency is AUD
0.115
-0.025 (-17.86%)
Apr 29, 2026, 10:57 AM AEST

Genetic Signatures Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.160.160.130.14--12.90%2,963,818
Apr 27, 20260.150.170.150.160.166.90%445,933
Apr 24, 20260.160.160.150.150.15-3.33%616,810
Apr 23, 20260.150.150.140.150.153.45%1,832,552
Apr 22, 20260.150.160.150.150.15-3.33%2,072,719
Apr 21, 20260.160.170.150.150.15-6.25%1,165,681
Apr 20, 20260.170.180.160.160.16-3.03%2,124,501
Apr 17, 20260.140.180.140.170.1717.86%3,651,059
Apr 16, 20260.160.210.140.140.14-6,874,699
Apr 15, 20260.090.140.090.140.1472.84%2,024,664
Apr 14, 20260.080.080.080.080.08-3.57%272,133
Apr 13, 20260.080.080.080.080.085.00%56,580
Apr 9, 20260.080.080.080.080.08-34,854
Apr 2, 20260.080.080.080.080.08-224,976
Apr 1, 20260.080.080.080.080.08-3.61%47,486
Mar 31, 20260.080.080.080.080.08-1.19%14,145
Mar 30, 20260.090.090.080.080.08-4.55%84,306
Mar 27, 20260.090.090.090.090.098.64%1,000
Mar 26, 20260.090.090.080.080.08-8.99%48,870
Mar 25, 20260.090.090.090.090.0911.25%52,586
Mar 24, 20260.080.080.080.080.085.26%49,020
Mar 23, 20260.080.080.070.080.08-3.80%266,339
Mar 19, 20260.080.080.080.080.085.33%30,013
Mar 18, 20260.080.080.070.080.08-5.06%140,393
Mar 17, 20260.080.080.070.080.08-1.25%294,136
Mar 16, 20260.090.090.080.080.08-4.76%220,257
Mar 13, 20260.080.080.080.080.08-4.55%19,762
Mar 12, 20260.080.090.080.090.096.02%1,563,314
Mar 11, 20260.090.090.080.080.08-5.68%2,635,080
Mar 10, 20260.090.090.090.090.09-7.37%924,437
Mar 9, 20260.090.100.080.100.10-2,320,895
Mar 6, 20260.100.100.100.100.10-5.00%375,599
Mar 5, 20260.110.110.100.100.10-60,073
Mar 4, 20260.100.110.100.100.103.09%129,862
Mar 3, 20260.110.110.100.100.10-11.82%198,488
Mar 2, 20260.110.130.100.110.1110.00%445,882
Feb 27, 20260.100.110.100.100.10-202,505
Feb 26, 20260.120.120.100.100.10-13.04%1,266,880
Feb 25, 20260.120.120.110.120.12-8.00%94,674
Feb 24, 20260.120.130.120.130.134.17%70,082
Feb 23, 20260.120.120.120.120.12-28,996
Feb 20, 20260.120.120.120.120.12-22,981
Feb 19, 20260.120.120.120.120.12-4.00%2,558
Feb 18, 20260.130.130.130.130.13-3.85%56,104
Feb 17, 20260.120.130.120.130.1313.04%196,632
Feb 16, 20260.130.130.120.120.12-11.54%202,453
Feb 12, 20260.130.140.130.130.13-7.14%939,450
Feb 11, 20260.130.140.130.140.14-481,597
Feb 10, 20260.140.150.140.140.14-3.45%67,580
Feb 6, 20260.150.150.140.150.15-83,515
Feb 5, 20260.140.150.140.150.15-60,786
Feb 4, 20260.140.150.140.150.153.57%45,404
Feb 3, 20260.140.150.140.140.14-78,476
Feb 2, 20260.160.160.140.140.14-9.68%789,870
Jan 30, 20260.160.170.160.160.16-6.06%61,314
Jan 29, 20260.160.170.160.170.17-37,340
Jan 28, 20260.170.180.160.170.17-2.94%353,099
Jan 27, 20260.180.180.170.170.17-5.56%491,523
Jan 23, 20260.180.190.180.180.182.86%54,296
Jan 22, 20260.200.200.170.180.18-10.26%1,171,077
Jan 21, 20260.210.210.200.200.20-7.14%323,937
Jan 20, 20260.230.230.210.210.21-4.55%422,306
Jan 19, 20260.230.230.220.220.22-4.35%24,644
Jan 16, 20260.220.230.220.230.236.98%18,227
Jan 15, 20260.230.230.220.220.22-4.44%263,735
Jan 14, 20260.230.230.220.230.23-2.17%439,525
Jan 13, 20260.240.240.230.230.23-2.13%167,455
Jan 12, 20260.240.240.240.240.24-49,479
Jan 9, 20260.240.240.230.240.24-2.08%85,461
Jan 8, 20260.240.240.240.240.24-46,874
Jan 7, 20260.240.240.240.240.24-2,030
Jan 6, 20260.240.250.240.240.242.13%6,225
Jan 5, 20260.250.250.230.240.24-4.08%1,964
Jan 2, 20260.240.250.230.250.25-2.00%90,607
Dec 31, 20250.250.250.240.250.254.17%35,585
Dec 30, 20250.240.250.240.240.24-19,727
Dec 29, 20250.240.240.230.240.24-22,889
Dec 24, 20250.240.240.230.240.241.05%191,465
Dec 23, 20250.240.250.230.240.241.06%116,698
Dec 22, 20250.240.250.240.240.24-82,003
Dec 19, 20250.240.240.230.240.24-99,949
Dec 18, 20250.240.250.240.240.24-2.08%174,062
Dec 17, 20250.240.260.240.240.24-105,751
Dec 16, 20250.230.240.220.240.244.35%267,267
Dec 15, 20250.250.250.220.230.23-11.54%384,612
Dec 12, 20250.260.270.260.260.26-81,461
Dec 11, 20250.270.270.260.260.26-1.89%14,604
Dec 10, 20250.260.270.260.270.27-3.64%258,611
Dec 9, 20250.260.280.260.280.285.77%130,260
Dec 8, 20250.260.260.250.260.26-1.89%100,865
Dec 5, 20250.270.280.260.270.27-3.64%96,896
Dec 4, 20250.280.280.280.280.28-1.79%61,555
Dec 3, 20250.280.290.280.280.28-20,297
Dec 2, 20250.280.290.280.280.281.82%8,457
Dec 1, 20250.290.290.280.280.28-5.17%42,262
Nov 28, 20250.290.300.290.290.29-90,069
Nov 27, 20250.280.290.280.290.29-11,712
Nov 26, 20250.280.290.280.290.293.57%33,023
Nov 25, 20250.280.280.280.280.281.82%29,120
Nov 24, 20250.290.290.280.280.28-8.33%5,325,711