Skip to main content
Genasys Inc. (GNSS)
NASDAQ: GNSS · Real-Time Price · USD
1.890
-0.030 (-1.56%)
Apr 28, 2026, 4:00 PM EDT - Market closed

Genasys Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.911.941.851.891.89-1.56%70,858
Apr 27, 20261.901.921.861.921.921.59%33,763
Apr 24, 20261.841.901.801.891.892.72%88,260
Apr 23, 20261.891.891.831.841.84-1.60%152,590
Apr 22, 20261.911.911.851.871.87-0.53%34,098
Apr 21, 20261.931.971.871.881.88-1.57%73,556
Apr 20, 20262.032.081.901.911.91-6.83%139,128
Apr 17, 20261.932.071.932.052.055.67%349,666
Apr 16, 20261.941.941.901.941.941.04%73,426
Apr 15, 20261.901.941.901.921.921.05%51,905
Apr 14, 20261.911.931.901.901.90-45,170
Apr 13, 20261.841.911.841.901.902.15%63,832
Apr 10, 20261.801.871.781.861.863.33%72,140
Apr 9, 20261.821.841.781.801.80-1.10%47,174
Apr 8, 20261.831.831.791.821.822.25%65,251
Apr 7, 20261.731.791.721.781.782.30%39,012
Apr 6, 20261.821.841.401.741.74-3.87%377,206
Apr 2, 20261.791.831.791.811.81-67,591
Apr 1, 20261.801.881.801.811.81-0.55%38,037
Mar 31, 20261.771.831.751.821.823.41%75,413
Mar 30, 20261.791.801.741.761.760.57%76,888
Mar 27, 20261.811.811.751.751.75-3.31%79,691
Mar 26, 20261.861.861.801.811.81-2.69%76,809
Mar 25, 20261.851.861.821.861.862.76%41,127
Mar 24, 20261.851.871.811.811.81-2.16%65,559
Mar 23, 20261.861.911.851.851.852.21%79,004
Mar 20, 20261.841.861.801.811.81-1.09%87,943
Mar 19, 20261.881.921.831.831.83-3.17%90,513
Mar 18, 20261.921.951.881.891.89-105,323
Mar 17, 20261.891.931.851.891.891.61%64,538
Mar 16, 20261.861.881.831.861.861.64%57,156
Mar 13, 20261.881.981.811.831.83-255,312
Mar 12, 20261.861.911.821.831.83-1.61%233,022
Mar 11, 20261.801.881.801.861.862.76%65,859
Mar 10, 20261.781.861.771.811.812.84%47,141
Mar 9, 20261.781.781.721.761.76-1.12%145,697
Mar 6, 20261.821.851.781.781.78-3.26%184,161
Mar 5, 20261.871.941.801.841.84-3.16%176,351
Mar 4, 20262.002.011.871.901.90-4.52%92,032
Mar 3, 20261.932.001.931.991.990.51%122,133
Mar 2, 20261.862.021.861.981.984.76%137,984
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