Genelux Corporation (GNLX)
NASDAQ: GNLX · Real-Time Price · USD
2.830
+0.120 (4.43%)
At close: Mar 9, 2026, 4:00 PM EDT
2.800
-0.030 (-1.06%)
After-hours: Mar 9, 2026, 4:36 PM EDT
Genelux Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 2.67 | 2.87 | 2.65 | 2.83 | 2.83 | 4.43% | 134,517 |
| Mar 6, 2026 | 2.69 | 2.74 | 2.58 | 2.71 | 2.71 | 0.74% | 185,467 |
| Mar 5, 2026 | 2.65 | 2.75 | 2.63 | 2.69 | 2.69 | 0.37% | 153,918 |
| Mar 4, 2026 | 2.59 | 2.70 | 2.57 | 2.68 | 2.68 | 3.88% | 162,131 |
| Mar 3, 2026 | 2.87 | 2.87 | 2.56 | 2.58 | 2.58 | -11.64% | 204,165 |
| Mar 2, 2026 | 2.91 | 3.03 | 2.84 | 2.92 | 2.92 | -2.01% | 293,855 |
| Feb 27, 2026 | 2.85 | 2.99 | 2.82 | 2.98 | 2.98 | 3.11% | 166,961 |
| Feb 26, 2026 | 2.97 | 2.97 | 2.83 | 2.89 | 2.89 | -2.69% | 126,805 |
| Feb 25, 2026 | 2.81 | 2.99 | 2.81 | 2.97 | 2.97 | 6.45% | 110,779 |
| Feb 24, 2026 | 2.72 | 2.84 | 2.70 | 2.79 | 2.79 | 3.33% | 197,988 |
| Feb 23, 2026 | 2.63 | 2.70 | 2.59 | 2.70 | 2.70 | 2.27% | 78,537 |
| Feb 20, 2026 | 2.66 | 2.66 | 2.56 | 2.64 | 2.64 | -1.49% | 86,963 |
| Feb 19, 2026 | 2.60 | 2.73 | 2.54 | 2.68 | 2.68 | 2.29% | 174,879 |
| Feb 18, 2026 | 2.55 | 2.67 | 2.55 | 2.62 | 2.62 | 2.34% | 127,836 |
| Feb 17, 2026 | 2.59 | 2.68 | 2.53 | 2.56 | 2.56 | -1.92% | 194,770 |
| Feb 13, 2026 | 2.50 | 2.69 | 2.49 | 2.61 | 2.61 | 4.82% | 218,902 |
| Feb 12, 2026 | 2.45 | 2.66 | 2.44 | 2.49 | 2.49 | 2.89% | 210,330 |
| Feb 11, 2026 | 2.45 | 2.45 | 2.36 | 2.42 | 2.42 | - | 213,827 |
| Feb 10, 2026 | 2.46 | 2.50 | 2.38 | 2.42 | 2.42 | -1.63% | 198,187 |
| Feb 9, 2026 | 2.39 | 2.54 | 2.32 | 2.46 | 2.46 | 2.93% | 291,086 |
| Feb 6, 2026 | 2.36 | 2.55 | 2.33 | 2.39 | 2.39 | 1.70% | 254,041 |
| Feb 5, 2026 | 2.54 | 2.54 | 2.32 | 2.35 | 2.35 | -8.91% | 303,289 |
| Feb 4, 2026 | 2.70 | 2.70 | 2.46 | 2.58 | 2.58 | -5.15% | 297,995 |
| Feb 3, 2026 | 2.73 | 2.79 | 2.62 | 2.72 | 2.72 | -0.37% | 184,981 |
| Feb 2, 2026 | 2.72 | 2.79 | 2.66 | 2.73 | 2.73 | 2.63% | 123,098 |
| Jan 30, 2026 | 2.70 | 2.76 | 2.61 | 2.66 | 2.66 | -2.92% | 148,360 |
| Jan 29, 2026 | 2.79 | 2.83 | 2.66 | 2.74 | 2.74 | -0.72% | 193,626 |
| Jan 28, 2026 | 2.92 | 2.92 | 2.70 | 2.76 | 2.76 | -6.76% | 216,159 |
| Jan 27, 2026 | 2.89 | 2.97 | 2.85 | 2.96 | 2.96 | 3.86% | 199,348 |
| Jan 26, 2026 | 2.84 | 2.92 | 2.75 | 2.85 | 2.85 | -0.70% | 197,036 |
| Jan 23, 2026 | 2.88 | 2.89 | 2.77 | 2.87 | 2.87 | -0.35% | 193,385 |
| Jan 22, 2026 | 2.86 | 3.07 | 2.82 | 2.88 | 2.88 | 1.77% | 352,073 |
| Jan 21, 2026 | 2.75 | 2.85 | 2.68 | 2.83 | 2.83 | 3.66% | 206,690 |
| Jan 20, 2026 | 2.67 | 2.79 | 2.58 | 2.73 | 2.73 | -0.36% | 289,230 |
| Jan 16, 2026 | 2.60 | 2.80 | 2.55 | 2.74 | 2.74 | 7.03% | 401,837 |
| Jan 15, 2026 | 2.63 | 2.65 | 2.52 | 2.56 | 2.56 | -1.92% | 254,435 |
| Jan 14, 2026 | 2.74 | 2.74 | 2.57 | 2.61 | 2.61 | -4.74% | 371,068 |
| Jan 13, 2026 | 2.68 | 2.75 | 2.55 | 2.74 | 2.74 | 3.40% | 324,111 |
| Jan 12, 2026 | 2.80 | 2.84 | 2.60 | 2.65 | 2.65 | -5.36% | 513,513 |
| Jan 9, 2026 | 2.88 | 2.90 | 2.75 | 2.80 | 2.80 | 2.94% | 818,131 |
| Jan 8, 2026 | 2.90 | 3.00 | 2.66 | 2.72 | 2.72 | -19.76% | 1,882,054 |
| Jan 7, 2026 | 3.38 | 3.71 | 3.35 | 3.39 | 3.39 | - | 322,088 |
| Jan 6, 2026 | 3.66 | 3.71 | 3.32 | 3.39 | 3.39 | -2.59% | 354,796 |
| Jan 5, 2026 | 4.63 | 4.99 | 3.35 | 3.48 | 3.48 | -23.52% | 506,804 |
| Jan 2, 2026 | 4.41 | 4.61 | 4.41 | 4.55 | 4.55 | 4.36% | 73,801 |
| Dec 31, 2025 | 4.37 | 4.43 | 4.24 | 4.36 | 4.36 | 0.46% | 83,283 |
| Dec 30, 2025 | 4.37 | 4.46 | 4.21 | 4.34 | 4.34 | -0.91% | 121,705 |
| Dec 29, 2025 | 4.34 | 4.39 | 4.27 | 4.38 | 4.38 | 0.23% | 91,389 |
| Dec 26, 2025 | 4.42 | 4.42 | 4.22 | 4.37 | 4.37 | -0.68% | 45,004 |
| Dec 24, 2025 | 4.32 | 4.45 | 4.20 | 4.40 | 4.40 | 1.38% | 31,197 |
| Dec 23, 2025 | 4.37 | 4.50 | 4.28 | 4.34 | 4.34 | -0.69% | 62,363 |
| Dec 22, 2025 | 4.22 | 4.50 | 4.22 | 4.37 | 4.37 | 4.05% | 109,827 |
| Dec 19, 2025 | 4.20 | 4.30 | 4.10 | 4.20 | 4.20 | 0.24% | 173,338 |
| Dec 18, 2025 | 4.20 | 4.37 | 4.15 | 4.19 | 4.19 | 0.96% | 86,632 |
| Dec 17, 2025 | 4.15 | 4.34 | 4.15 | 4.15 | 4.15 | 1.22% | 111,816 |
| Dec 16, 2025 | 4.09 | 4.37 | 4.00 | 4.10 | 4.10 | 0.49% | 153,246 |
| Dec 15, 2025 | 4.35 | 4.42 | 4.08 | 4.08 | 4.08 | -5.34% | 100,784 |
| Dec 12, 2025 | 4.40 | 4.53 | 4.17 | 4.31 | 4.31 | -2.05% | 102,153 |
| Dec 11, 2025 | 4.51 | 4.75 | 4.40 | 4.40 | 4.40 | -2.44% | 77,387 |
| Dec 10, 2025 | 4.51 | 4.64 | 4.44 | 4.51 | 4.51 | -0.88% | 97,875 |
| Dec 9, 2025 | 4.40 | 4.56 | 4.38 | 4.55 | 4.55 | 4.12% | 130,544 |
| Dec 8, 2025 | 4.68 | 5.02 | 4.37 | 4.37 | 4.37 | -5.82% | 198,703 |
| Dec 5, 2025 | 4.69 | 4.80 | 4.51 | 4.64 | 4.64 | -0.22% | 135,546 |
| Dec 4, 2025 | 4.64 | 4.72 | 4.52 | 4.65 | 4.65 | - | 107,427 |
| Dec 3, 2025 | 4.85 | 4.85 | 4.41 | 4.65 | 4.65 | -1.69% | 209,340 |
| Dec 2, 2025 | 4.91 | 5.22 | 4.66 | 4.73 | 4.73 | -3.47% | 224,243 |
| Dec 1, 2025 | 5.50 | 5.53 | 4.73 | 4.90 | 4.90 | -11.87% | 551,028 |
| Nov 28, 2025 | 5.60 | 5.89 | 5.44 | 5.56 | 5.56 | -0.54% | 107,487 |
| Nov 26, 2025 | 5.30 | 5.73 | 5.21 | 5.59 | 5.59 | 5.67% | 161,076 |
| Nov 25, 2025 | 5.10 | 5.39 | 4.93 | 5.29 | 5.29 | 3.73% | 170,450 |
| Nov 24, 2025 | 4.98 | 5.33 | 4.91 | 5.10 | 5.10 | 2.82% | 126,338 |
| Nov 21, 2025 | 4.61 | 4.98 | 4.54 | 4.96 | 4.96 | 6.90% | 125,614 |
| Nov 20, 2025 | 5.06 | 5.28 | 4.61 | 4.64 | 4.64 | -7.20% | 336,974 |
| Nov 19, 2025 | 4.98 | 5.19 | 4.91 | 5.00 | 5.00 | -1.19% | 135,048 |
| Nov 18, 2025 | 5.21 | 5.36 | 4.81 | 5.06 | 5.06 | -3.62% | 304,943 |
| Nov 17, 2025 | 5.29 | 5.83 | 5.00 | 5.25 | 5.25 | -1.32% | 250,777 |
| Nov 14, 2025 | 5.43 | 5.79 | 5.31 | 5.32 | 5.32 | -3.45% | 204,043 |
| Nov 13, 2025 | 5.88 | 6.01 | 5.39 | 5.51 | 5.51 | -7.08% | 256,506 |
| Nov 12, 2025 | 6.00 | 6.26 | 5.83 | 5.93 | 5.93 | -0.84% | 274,296 |
| Nov 11, 2025 | 5.82 | 6.11 | 5.60 | 5.98 | 5.98 | 1.53% | 164,508 |
| Nov 10, 2025 | 5.48 | 6.12 | 5.48 | 5.89 | 5.89 | 8.67% | 366,821 |
| Nov 7, 2025 | 5.26 | 5.84 | 5.26 | 5.42 | 5.42 | 2.26% | 422,359 |
| Nov 6, 2025 | 7.50 | 7.50 | 4.34 | 5.30 | 5.30 | -32.40% | 1,561,284 |
| Nov 5, 2025 | 8.04 | 8.54 | 7.68 | 7.84 | 7.84 | -3.33% | 337,637 |
| Nov 4, 2025 | 8.05 | 8.44 | 7.69 | 8.11 | 8.11 | -1.58% | 330,729 |
| Nov 3, 2025 | 8.12 | 8.46 | 7.76 | 8.24 | 8.24 | 1.98% | 242,286 |
| Oct 31, 2025 | 8.07 | 8.22 | 7.56 | 8.08 | 8.08 | 1.51% | 170,937 |
| Oct 30, 2025 | 7.64 | 8.17 | 7.25 | 7.96 | 7.96 | 3.38% | 265,181 |
| Oct 29, 2025 | 7.64 | 7.84 | 7.25 | 7.70 | 7.70 | 0.79% | 179,576 |
| Oct 28, 2025 | 7.30 | 7.89 | 7.28 | 7.64 | 7.64 | 4.66% | 193,069 |
| Oct 27, 2025 | 7.96 | 7.96 | 7.05 | 7.30 | 7.30 | -6.65% | 383,141 |
| Oct 24, 2025 | 8.05 | 8.27 | 7.71 | 7.82 | 7.82 | 1.43% | 327,276 |
| Oct 23, 2025 | 6.31 | 8.04 | 6.31 | 7.71 | 7.71 | 22.19% | 619,715 |
| Oct 22, 2025 | 6.72 | 6.80 | 6.16 | 6.31 | 6.31 | -6.10% | 260,489 |
| Oct 21, 2025 | 6.75 | 6.85 | 6.25 | 6.72 | 6.72 | 3.23% | 313,702 |
| Oct 20, 2025 | 5.85 | 6.52 | 5.64 | 6.51 | 6.51 | 13.81% | 385,339 |
| Oct 17, 2025 | 5.42 | 5.88 | 5.29 | 5.72 | 5.72 | 6.72% | 221,652 |
| Oct 16, 2025 | 5.50 | 5.69 | 5.28 | 5.36 | 5.36 | -1.47% | 171,289 |
| Oct 15, 2025 | 5.28 | 5.59 | 5.13 | 5.44 | 5.44 | 3.03% | 224,551 |
| Oct 14, 2025 | 5.18 | 5.38 | 5.01 | 5.28 | 5.28 | 0.57% | 86,870 |