Genelux Corporation - GNLX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2.66	2.64	2.64	2.66	2.56	87,000
February 19, 2026	2.6	2.68	2.68	2.73	2.54	174,900
February 18, 2026	2.55	2.62	2.62	2.67	2.55	127,836
February 17, 2026	2.59	2.56	2.56	2.68	2.53	194,800
February 13, 2026	2.5	2.61	2.61	2.69	2.49	218,902
February 12, 2026	2.45	2.49	2.49	2.66	2.44	210,330
February 11, 2026	2.45	2.42	2.42	2.45	2.36	213,829
February 10, 2026	2.46	2.42	2.42	2.5	2.38	198,200
February 09, 2026	2.39	2.46	2.46	2.54	2.31	291,100
February 06, 2026	2.36	2.39	2.39	2.55	2.33	254,543
February 05, 2026	2.49	2.35	2.35	2.54	2.33	297,299
February 04, 2026	2.7	2.58	2.58	2.7	2.46	298,013
February 03, 2026	2.73	2.72	2.72	2.79	2.62	184,978
February 02, 2026	2.72	2.73	2.73	2.79	2.66	123,600
January 30, 2026	2.7	2.66	2.66	2.76	2.61	148,500
January 29, 2026	2.79	2.74	2.74	2.83	2.66	193,692
January 28, 2026	2.92	2.76	2.76	2.92	2.7	216,200
January 27, 2026	2.89	2.96	2.96	2.97	2.85	199,675
January 26, 2026	2.84	2.85	2.85	2.92	2.75	197,056
January 23, 2026	2.88	2.87	2.87	2.89	2.77	193,400
January 22, 2026	2.86	2.88	2.88	3.07	2.82	352,333
January 21, 2026	2.75	2.83	2.83	2.85	2.68	207,330
January 20, 2026	2.67	2.73	2.73	2.79	2.58	289,660
January 16, 2026	2.6	2.74	2.74	2.8	2.55	402,379
January 15, 2026	2.63	2.56	2.56	2.65	2.52	254,452
January 14, 2026	2.74	2.61	2.61	2.74	2.57	371,741
January 13, 2026	2.65	2.74	2.74	2.75	2.55	323,538
January 12, 2026	2.8	2.65	2.65	2.84	2.6	514,500
January 09, 2026	2.88	2.8	2.8	2.9	2.75	818,231
January 08, 2026	2.9	2.72	2.72	3	2.66	1.87M
January 07, 2026	3.38	3.39	3.39	3.71	3.35	322,088
January 06, 2026	3.66	3.39	3.39	3.71	3.32	349,041
January 05, 2026	4.63	3.48	3.48	4.99	3.35	506,804
January 02, 2026	4.41	4.55	4.55	4.61	4.41	73,801
December 31, 2025	4.37	4.36	4.36	4.43	4.24	83,300
December 30, 2025	4.37	4.34	4.34	4.46	4.21	121,705
December 29, 2025	4.34	4.38	4.38	4.39	4.27	91,400
December 26, 2025	4.42	4.37	4.37	4.42	4.22	44,996
December 24, 2025	4.32	4.4	4.4	4.45	4.2	31,200
December 23, 2025	4.37	4.34	4.34	4.5	4.28	62,400
December 22, 2025	4.22	4.37	4.37	4.5	4.22	109,827
December 19, 2025	4.2	4.2	4.2	4.3	4.1	173,338
December 18, 2025	4.2	4.19	4.19	4.37	4.15	86,632
December 17, 2025	4.15	4.15	4.15	4.34	4.15	111,816
December 16, 2025	4.09	4.1	4.1	4.37	4	153,246
December 15, 2025	4.35	4.08	4.08	4.42	4.08	100,784
December 12, 2025	4.4	4.31	4.31	4.53	4.17	102,153
December 11, 2025	4.51	4.4	4.4	4.75	4.4	77,400
December 10, 2025	4.51	4.51	4.51	4.64	4.44	97,900
December 09, 2025	4.45	4.54	4.54	4.56	4.4	105,985
December 08, 2025	4.68	4.37	4.37	5.02	4.37	198,703
December 05, 2025	4.69	4.64	4.64	4.8	4.51	132,974
December 04, 2025	4.64	4.65	4.65	4.72	4.55	107,226
December 03, 2025	4.85	4.65	4.65	4.85	4.41	209,300
December 02, 2025	4.91	4.73	4.73	5.22	4.66	224,242
December 01, 2025	5.5	4.9	4.9	5.53	4.73	551,028
November 28, 2025	5.6	5.56	5.56	5.89	5.44	107,500
November 26, 2025	5.3	5.59	5.59	5.73	5.21	161,100
November 25, 2025	5.1	5.29	5.29	5.39	4.93	170,500
November 24, 2025	4.98	5.1	5.1	5.33	4.91	126,338

Genelux Corporation (GNLX) NASDAQ