Skip to main content
Genasys Inc. (GNSS)
NASDAQ: GNSS · Real-Time Price · USD
1.740
-0.040 (-2.25%)
Mar 9, 2026, 1:09 PM EDT - Market open

Genasys Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261.781.781.721.76--1.12%77,762
Mar 6, 20261.821.851.781.781.78-3.26%184,161
Mar 5, 20261.871.941.801.841.84-3.16%176,298
Mar 4, 20262.002.011.871.901.90-4.52%91,977
Mar 3, 20261.932.001.931.991.990.51%122,077
Mar 2, 20261.862.021.861.981.984.76%137,964
Feb 27, 20261.941.951.881.891.89-4.06%125,082
Feb 26, 20261.982.051.951.971.971.03%50,353
Feb 25, 20261.872.001.871.951.954.84%126,065
Feb 24, 20261.902.001.841.861.86-1.06%129,254
Feb 23, 20262.032.051.871.881.88-7.84%269,661
Feb 20, 20262.042.102.012.042.040.49%235,471
Feb 19, 20262.002.041.972.032.031.50%138,567
Feb 18, 20262.052.101.962.002.00-0.99%184,216
Feb 17, 20261.982.081.932.022.021.00%124,677
Feb 13, 20261.982.061.962.002.001.52%172,594
Feb 12, 20262.032.041.861.971.97-1.01%148,891
Feb 11, 20262.102.101.921.991.99-2.93%260,621
Feb 10, 20262.062.102.012.052.05-232,261
Feb 9, 20261.972.081.962.052.054.06%155,772
Feb 6, 20261.852.001.821.971.977.07%92,029
Feb 5, 20261.871.901.821.841.84-1.60%137,407
Feb 4, 20261.821.891.781.871.872.75%172,470
Feb 3, 20261.861.871.781.821.82-1.09%107,058
Feb 2, 20261.851.911.781.841.84-322,716
Jan 30, 20261.931.941.831.841.84-5.15%361,846
Jan 29, 20261.951.961.911.941.94-0.51%145,800
Jan 28, 20262.052.141.921.951.95-4.41%278,085
Jan 27, 20262.072.112.002.042.04-1.45%119,051
Jan 26, 20262.122.152.042.072.07-1.43%102,881
Jan 23, 20262.172.172.012.102.10-1.87%319,191
Jan 22, 20262.202.282.142.142.14-3.60%121,937
Jan 21, 20262.272.282.182.222.22-1.77%165,572
Jan 20, 20262.352.382.232.262.26-3.83%199,103
Jan 16, 20262.362.392.302.352.350.86%217,644
Jan 15, 20262.272.352.242.332.333.56%148,064
Jan 14, 20262.232.272.222.252.25-192,530
Jan 13, 20262.382.392.212.252.25-4.66%246,580
Jan 12, 20262.242.402.202.362.3611.32%722,416
Jan 9, 20262.132.132.072.122.120.47%78,767
Jan 8, 20262.162.192.102.112.11-1.40%89,524
Jan 7, 20262.162.182.122.142.14-45,336
Jan 6, 20262.162.242.132.142.14-0.93%112,840
Jan 5, 20262.172.232.132.162.16-0.92%124,311
Jan 2, 20262.172.242.142.182.181.63%99,823
Dec 31, 20252.162.222.112.152.15-0.69%100,163
Dec 30, 20252.172.222.162.162.16-65,372
Dec 29, 20252.192.232.162.162.16-2.70%132,992
Dec 26, 20252.182.242.182.222.22-73,697
Dec 24, 20252.232.242.162.222.22-0.45%71,129
Dec 23, 20252.252.272.182.232.23-0.89%156,955
Dec 22, 20252.242.302.212.252.250.45%113,096
Dec 19, 20252.232.252.192.242.241.82%113,614
Dec 18, 20252.192.242.162.202.201.38%132,375
Dec 17, 20252.182.232.112.172.17-129,085
Dec 16, 20252.132.182.102.172.171.88%113,251
Dec 15, 20252.112.152.082.132.130.95%170,205
Dec 12, 20252.152.232.082.112.11-1.86%197,945
Dec 11, 20252.142.262.082.152.150.23%185,329
Dec 10, 20252.302.381.912.152.15-10.25%438,355
Dec 9, 20252.372.412.342.392.391.27%302,716
Dec 8, 20252.362.432.332.362.360.43%140,751
Dec 5, 20252.292.402.292.352.352.62%144,892
Dec 4, 20252.292.372.262.292.29-0.43%144,695
Dec 3, 20252.142.352.142.302.306.24%169,205
Dec 2, 20252.252.342.162.172.17-4.20%170,807
Dec 1, 20252.252.282.212.262.261.35%78,242
Nov 28, 20252.212.262.202.232.232.29%45,151
Nov 26, 20252.232.242.172.182.180.46%69,824
Nov 25, 20252.092.182.092.172.171.88%49,385
Nov 24, 20252.142.192.112.132.13-0.93%55,238
Nov 21, 20252.192.212.102.152.15-76,829
Nov 20, 20252.192.272.092.152.15-1.83%161,150
Nov 19, 20252.152.232.142.192.192.82%102,880
Nov 18, 20252.252.302.112.132.13-5.75%185,468
Nov 17, 20252.272.302.212.262.26-0.44%91,692
Nov 14, 20252.252.332.202.272.27-112,525
Nov 13, 20252.382.402.252.272.27-4.62%186,055
Nov 12, 20252.412.452.382.382.38-1.24%122,376
Nov 11, 20252.392.432.342.412.411.26%45,400
Nov 10, 20252.362.462.362.382.38-125,438
Nov 7, 20252.372.442.342.382.38-0.83%91,616
Nov 6, 20252.422.472.372.402.40-127,133
Nov 5, 20252.322.412.272.402.403.00%60,324
Nov 4, 20252.362.442.292.332.33-0.85%120,551
Nov 3, 20252.382.402.302.352.350.43%108,297
Oct 31, 20252.352.402.272.342.34-0.85%139,200
Oct 30, 20252.292.372.272.362.363.06%154,995
Oct 29, 20252.152.292.112.292.296.02%237,357
Oct 28, 20252.182.192.102.162.16-0.46%85,650
Oct 27, 20252.182.202.152.172.17-55,948
Oct 24, 20252.202.272.162.172.17-0.46%57,330
Oct 23, 20252.182.292.172.182.18-79,598
Oct 22, 20252.182.212.122.182.18-0.46%132,199
Oct 21, 20252.182.242.182.192.19-0.45%56,169
Oct 20, 20252.172.202.112.202.201.85%84,331
Oct 17, 20252.102.182.092.162.161.41%86,045
Oct 16, 20252.242.262.112.132.13-4.05%163,143
Oct 15, 20252.202.282.182.222.22-0.45%100,633
Oct 14, 20252.232.322.142.232.23-0.89%225,973