Skip to main content
Genasys Inc. (GNSS)
NASDAQ: GNSS · Real-Time Price · USD
2.350
+0.060 (2.62%)
At close: Dec 5, 2025, 4:00 PM EST
2.390
+0.040 (1.70%)
After-hours: Dec 5, 2025, 7:58 PM EST

Genasys Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.292.402.292.352.352.62%144,688
Dec 4, 20252.292.372.262.292.29-0.43%144,685
Dec 3, 20252.142.352.142.302.306.24%169,194
Dec 2, 20252.252.342.162.172.17-4.20%170,124
Dec 1, 20252.252.282.212.262.261.35%78,242
Nov 28, 20252.212.262.202.232.232.29%44,887
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, 20252.192.212.102.152.15-76,822
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
Oct 13, 20252.152.252.102.252.257.14%171,352
Oct 10, 20252.212.232.102.102.10-6.25%149,884
Oct 9, 20252.242.272.182.242.24-112,920
Oct 8, 20252.222.312.202.242.241.36%137,623
Oct 7, 20252.342.352.112.212.21-4.74%260,461
Oct 6, 20252.442.452.302.322.32-3.73%208,241
Oct 3, 20252.382.452.342.412.412.99%309,117
Oct 2, 20252.362.362.262.342.34-125,346
Oct 1, 20252.422.452.322.342.34-4.49%339,346
Sep 30, 20252.502.592.292.452.459.37%1,165,383
Sep 29, 20252.432.452.192.242.24-7.82%1,485,672
Sep 26, 20252.522.532.382.432.43-3.95%119,885
Sep 25, 20252.572.642.512.532.53-1.94%133,314
Sep 24, 20252.542.592.532.582.580.78%79,031
Sep 23, 20252.602.632.452.562.56-0.39%124,614
Sep 22, 20252.502.602.492.572.572.80%138,754
Sep 19, 20252.622.622.462.502.50-131,766
Sep 18, 20252.482.702.452.502.50-0.40%231,813
Sep 17, 20252.352.572.322.512.519.61%394,954
Sep 16, 20252.272.312.232.292.292.23%81,363
Sep 15, 20252.192.252.172.242.241.82%67,065
Sep 12, 20252.172.202.082.202.201.85%48,983
Sep 11, 20252.122.172.102.162.162.86%68,577
Sep 10, 20252.042.122.032.102.101.94%114,748
Sep 9, 20252.072.102.022.062.060.98%52,927
Sep 8, 20252.002.071.972.042.043.03%175,830
Sep 5, 20252.002.061.891.981.98-1.00%176,311
Sep 4, 20251.922.011.892.002.004.17%83,107
Sep 3, 20251.941.981.891.921.921.59%53,275
Sep 2, 20251.941.961.841.891.89-2.58%125,216
Aug 29, 20252.062.111.941.941.94-5.83%152,305
Aug 28, 20251.912.171.862.062.067.57%659,127
Aug 27, 20251.851.931.851.921.922.41%60,864
Aug 26, 20251.901.941.831.871.87-1.58%80,821
Aug 25, 20251.911.981.851.901.90-0.52%133,825
Aug 22, 20251.881.961.841.911.912.14%114,725
Aug 21, 20251.821.931.821.871.871.08%51,345
Aug 20, 20251.871.891.831.851.85-1.07%46,571
Aug 19, 20251.901.961.831.871.87-1.58%91,348
Aug 18, 20251.871.961.851.901.902.70%128,799
Aug 15, 20251.631.921.631.851.8512.80%369,133
Aug 14, 20251.611.671.561.641.641.23%177,225
Aug 13, 20251.571.651.561.621.624.52%63,768
Aug 12, 20251.641.641.531.551.55-4.91%147,783
Aug 11, 20251.651.741.601.631.631.24%48,476
Aug 8, 20251.661.691.601.611.61-1.83%44,907
Aug 7, 20251.681.851.591.641.64-111,855
Aug 6, 20251.611.661.591.641.641.23%40,238
Aug 5, 20251.581.661.541.621.623.85%130,911
Aug 4, 20251.591.651.531.561.56-3.11%181,883
Aug 1, 20251.581.651.571.611.61-41,151
Jul 31, 20251.631.701.591.611.61-2.42%70,763
Jul 30, 20251.701.701.611.651.65-1.20%89,797
Jul 29, 20251.811.811.661.671.67-6.18%75,800
Jul 28, 20251.821.841.731.781.78-0.56%96,037
Jul 25, 20251.851.861.791.791.79-3.24%83,902
Jul 24, 20251.972.001.831.851.85-4.64%95,771
Jul 23, 20251.951.991.911.941.94-0.51%105,774
Jul 22, 20251.891.991.891.951.953.72%134,100
Jul 21, 20251.992.001.851.881.88-5.05%130,892
Jul 18, 20252.052.051.951.981.98-1.49%92,862
Jul 17, 20251.922.041.912.012.014.69%210,867