Skip to main content
Genasys Inc. (GNSS)
NASDAQ: GNSS · Real-Time Price · USD
1.690
+0.050 (3.05%)
At close: Jun 26, 2026, 4:00 PM EDT
1.680
-0.010 (-0.59%)
After-hours: Jun 26, 2026, 7:46 PM EDT

Genasys Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20261.621.691.621.691.693.05%81,216
Jun 25, 20261.671.691.631.641.641.23%138,474
Jun 24, 20261.621.681.611.621.62-1.82%69,144
Jun 23, 20261.611.701.571.651.653.12%85,788
Jun 22, 20261.631.691.601.601.60-1.84%117,752
Jun 18, 20261.671.691.621.631.63-2.69%152,484
Jun 17, 20261.741.751.661.681.68-2.62%114,644
Jun 16, 20261.861.881.681.721.72-8.51%218,161
Jun 15, 20261.961.961.881.881.88-2.59%86,619
Jun 12, 20261.942.001.931.931.931.05%142,504
Jun 11, 20261.901.951.851.911.913.80%142,058
Jun 10, 20261.841.901.841.841.84-1.60%34,058
Jun 9, 20261.901.961.831.871.87-115,231
Jun 8, 20261.901.911.861.871.87-0.53%46,009
Jun 5, 20261.951.961.831.881.88-5.05%189,223
Jun 4, 20262.032.051.981.981.98-3.41%111,664
Jun 3, 20262.102.122.022.052.050.99%180,096
Jun 2, 20262.142.162.012.032.03-3.79%221,760
Jun 1, 20262.162.172.092.112.11-1.86%182,978
May 29, 20262.152.202.122.152.150.94%115,732
May 28, 20262.142.182.072.132.130.95%197,303
May 27, 20262.022.131.962.112.114.98%178,946
May 26, 20262.002.041.962.012.011.52%112,710
May 22, 20261.912.001.911.981.983.66%113,436
May 21, 20261.891.941.891.911.910.53%60,452
May 20, 20261.901.941.871.901.90-93,459
May 19, 20261.841.951.811.901.902.70%117,162
May 18, 20261.821.921.811.851.853.35%258,868
May 15, 20261.921.921.741.791.792.29%707,758
May 14, 20261.851.891.731.751.75-5.41%336,604
May 13, 20261.931.931.811.851.85-4.64%306,005
May 12, 20262.082.091.851.941.94-7.62%208,959
May 11, 20262.072.102.052.102.101.94%94,852
May 8, 20262.002.121.992.062.063.00%110,574
May 7, 20261.992.021.982.002.000.50%29,908
May 6, 20262.002.031.981.991.991.02%71,611
May 5, 20261.992.011.961.971.970.51%39,840
May 4, 20261.931.971.931.961.961.55%68,378
May 1, 20261.891.931.861.931.933.21%54,430
Apr 30, 20261.891.911.831.871.87-1.06%139,789
Apr 29, 20261.901.901.841.891.89-35,821
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