Skip to main content
Genelux Corporation (GNLX)
NASDAQ: GNLX · Real-Time Price · USD
2.520
-0.040 (-1.56%)
At close: Apr 28, 2026, 4:00 PM EDT
2.530
+0.010 (0.40%)
After-hours: Apr 28, 2026, 4:10 PM EDT

Genelux Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262.542.562.502.532.53-1.17%85,412
Apr 27, 20262.552.602.502.562.561.59%123,078
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%173,436
Apr 20, 20262.792.802.652.652.65-5.02%127,494
Apr 17, 20262.852.862.762.792.790.72%135,658
Apr 16, 20262.852.852.732.772.77-2.46%58,469
Apr 15, 20262.682.862.622.842.847.58%404,319
Apr 14, 20262.582.672.542.642.644.35%113,970
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
Feb 2, 20262.722.792.662.732.732.63%123,590
Jan 30, 20262.702.762.612.662.66-2.92%148,460
Jan 29, 20262.792.832.662.742.74-0.72%193,692
Jan 28, 20262.922.922.702.762.76-6.76%216,159
Jan 27, 20262.892.972.852.962.963.86%199,675
Jan 26, 20262.842.922.752.852.85-0.70%197,056
Jan 23, 20262.882.892.772.872.87-0.35%193,385
Jan 22, 20262.863.072.822.882.881.77%352,333
Jan 21, 20262.752.852.682.832.833.66%207,330
Jan 20, 20262.672.792.582.732.73-0.36%289,660
Jan 16, 20262.602.802.552.742.747.03%402,379
Jan 15, 20262.632.652.522.562.56-1.92%254,452
Jan 14, 20262.742.742.572.612.61-4.74%371,741
Jan 13, 20262.682.752.552.742.743.40%325,564
Jan 12, 20262.802.842.602.652.65-5.36%514,483
Jan 9, 20262.882.902.752.802.802.94%818,231
Jan 8, 20262.903.002.662.722.72-19.76%1,882,054
Jan 7, 20263.383.713.353.393.39-322,088
Jan 6, 20263.663.713.323.393.39-2.59%354,796
Jan 5, 20264.634.993.353.483.48-23.52%506,804
Jan 2, 20264.414.614.414.554.554.36%73,801
Dec 31, 20254.374.434.244.364.360.46%83,283
Dec 30, 20254.374.464.214.344.34-0.91%121,705
Dec 29, 20254.344.394.274.384.380.23%91,389
Dec 26, 20254.424.424.224.374.37-0.68%45,004
Dec 24, 20254.324.454.204.404.401.38%31,197
Dec 23, 20254.374.504.284.344.34-0.69%62,363
Dec 22, 20254.224.504.224.374.374.05%109,827
Dec 19, 20254.204.304.104.204.200.24%173,338
Dec 18, 20254.204.374.154.194.190.96%86,632
Dec 17, 20254.154.344.154.154.151.22%111,816
Dec 16, 20254.094.374.004.104.100.49%153,246
Dec 15, 20254.354.424.084.084.08-5.34%100,784
Dec 12, 20254.404.534.174.314.31-2.05%102,153
Dec 11, 20254.514.754.404.404.40-2.44%77,387
Dec 10, 20254.514.644.444.514.51-0.88%97,875
Dec 9, 20254.404.564.384.554.554.12%130,544
Dec 8, 20254.685.024.374.374.37-5.82%198,703
Dec 5, 20254.694.804.514.644.64-0.22%135,546
Dec 4, 20254.644.724.524.654.65-107,427
Dec 3, 20254.854.854.414.654.65-1.69%209,340