Skip to main content
Genelux Corporation (GNLX)
NASDAQ: GNLX · Real-Time Price · USD
2.870
-0.030 (-1.03%)
At close: Jun 26, 2026, 4:00 PM EDT
3.130
+0.260 (9.06%)
After-hours: Jun 26, 2026, 7:54 PM EDT

Genelux Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20262.892.962.792.872.87-1.03%353,125
Jun 25, 20262.892.972.842.902.901.75%163,382
Jun 24, 20262.932.992.842.852.85-2.40%172,449
Jun 23, 20262.872.972.852.922.92-91,816
Jun 22, 20263.033.092.882.922.92-1.52%241,904
Jun 18, 20262.882.982.832.972.974.04%98,783
Jun 17, 20263.073.112.672.852.85-5.94%542,844
Jun 16, 20263.003.102.933.033.030.33%158,494
Jun 15, 20263.013.092.983.023.022.03%140,153
Jun 12, 20262.913.032.852.962.962.78%116,192
Jun 11, 20262.892.992.812.882.880.70%192,142
Jun 10, 20262.983.032.852.862.86-4.03%174,062
Jun 9, 20262.993.032.892.982.981.71%94,587
Jun 8, 20262.982.982.912.932.93-80,736
Jun 5, 20263.063.072.892.932.93-4.87%166,218
Jun 4, 20262.993.152.973.083.082.67%138,638
Jun 3, 20262.933.012.863.003.001.69%307,031
Jun 2, 20262.973.032.912.952.95-0.67%142,710
Jun 1, 20263.013.072.952.972.97-2.62%139,502
May 29, 20263.083.093.023.053.05-0.65%115,163
May 28, 20263.013.163.013.073.070.33%213,780
May 27, 20263.003.142.993.063.061.66%216,322
May 26, 20262.943.172.943.013.013.08%114,244
May 22, 20262.942.952.862.922.92-76,807
May 21, 20262.902.942.882.922.92-0.34%51,505
May 20, 20262.852.932.782.932.934.64%100,233
May 19, 20262.852.892.742.802.80-1.75%142,564
May 18, 20262.933.112.812.852.85-2.40%161,964
May 15, 20262.993.022.842.922.92-3.95%152,229
May 14, 20263.183.212.933.043.04-4.70%289,295
May 13, 20262.993.252.993.193.197.41%279,947
May 12, 20262.902.982.802.972.972.41%137,119
May 11, 20263.113.222.852.902.90-6.75%210,064
May 8, 20262.853.202.833.113.119.89%368,402
May 7, 20262.912.942.712.832.83-1.39%188,686
May 6, 20262.792.952.742.872.873.61%211,777
May 5, 20262.882.972.722.772.77-2.81%71,473
May 4, 20262.742.972.742.852.854.01%146,061
May 1, 20262.632.752.632.742.742.62%118,062
Apr 30, 20262.512.692.512.672.676.80%163,008
Apr 29, 20262.532.532.462.502.50-1.19%163,992
Apr 28, 20262.542.562.502.532.53-1.17%85,412
Apr 27, 20262.552.602.502.562.561.59%123,298
Apr 24, 20262.572.612.472.522.52-131,516
Apr 23, 20262.582.592.482.522.52-0.79%151,664
Apr 22, 20262.662.742.532.542.54-0.78%118,798
Apr 21, 20262.702.762.502.562.56-3.40%174,254
Apr 20, 20262.792.802.652.652.65-5.02%127,496
Apr 17, 20262.852.862.762.792.790.72%135,693
Apr 16, 20262.852.852.732.772.77-2.46%58,609
Apr 15, 20262.682.862.622.842.847.58%404,323
Apr 14, 20262.582.672.542.642.644.35%114,473
Apr 13, 20262.552.702.432.532.53-0.39%173,832
Apr 10, 20262.582.602.392.542.54-0.78%166,401
Apr 9, 20262.662.892.302.562.56-3.03%1,007,103
Apr 8, 20262.812.812.612.642.64-0.38%229,012
Apr 7, 20262.722.812.652.652.65-2.93%205,857
Apr 6, 20262.632.842.612.732.736.23%327,987
Apr 2, 20262.572.612.482.572.570.39%138,317
Apr 1, 20262.492.582.482.562.565.79%136,584
Mar 31, 20262.392.462.302.422.425.22%137,888
Mar 30, 20262.522.582.292.302.30-7.26%281,191
Mar 27, 20262.632.702.432.482.48-5.70%136,218
Mar 26, 20262.602.662.542.632.63-0.75%160,460
Mar 25, 20262.462.662.462.652.659.50%347,945
Mar 24, 20262.482.522.382.422.42-2.42%205,121
Mar 23, 20262.432.542.342.482.483.33%363,197
Mar 20, 20262.402.502.312.402.40-5.51%504,717
Mar 19, 20262.562.582.482.542.54-1.93%106,658
Mar 18, 20262.602.622.562.592.59-1.15%132,064
Mar 17, 20262.602.652.582.622.62-0.38%91,996
Mar 16, 20262.642.792.632.632.631.15%62,693
Mar 13, 20262.662.662.522.602.60-1.14%100,605
Mar 12, 20262.712.772.602.632.63-5.40%75,742
Mar 11, 20262.812.902.702.782.78-0.71%100,199
Mar 10, 20262.832.922.692.802.80-1.06%111,330
Mar 9, 20262.672.872.652.832.834.43%134,535
Mar 6, 20262.692.742.582.712.710.74%185,467
Mar 5, 20262.652.752.632.692.690.37%154,978
Mar 4, 20262.592.702.572.682.683.88%162,131
Mar 3, 20262.872.872.562.582.58-11.64%204,459
Mar 2, 20262.913.032.842.922.92-2.01%293,865
Feb 27, 20262.852.992.822.982.983.11%166,961
Feb 26, 20262.972.972.832.892.89-2.69%126,818
Feb 25, 20262.812.992.812.972.976.45%110,827
Feb 24, 20262.722.842.702.792.793.33%198,353
Feb 23, 20262.632.702.592.702.702.27%78,659
Feb 20, 20262.662.662.562.642.64-1.49%86,963
Feb 19, 20262.602.732.542.682.682.29%174,880
Feb 18, 20262.552.672.552.622.622.34%127,836
Feb 17, 20262.592.682.532.562.56-1.92%194,772
Feb 13, 20262.502.692.492.612.614.82%218,902
Feb 12, 20262.452.662.442.492.492.89%210,346
Feb 11, 20262.452.452.362.422.42-213,829
Feb 10, 20262.462.502.382.422.42-1.63%198,187
Feb 9, 20262.392.542.322.462.462.93%291,086
Feb 6, 20262.362.552.332.392.391.70%254,543
Feb 5, 20262.542.542.322.352.35-8.91%304,792
Feb 4, 20262.702.702.462.582.58-5.15%298,013
Feb 3, 20262.732.792.622.722.72-0.37%187,779