Genasys Inc. - GNSS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 11, 2025	2.39	2.41	2.41	2.43	2.34	45,300
November 10, 2025	2.36	2.38	2.38	2.46	2.36	125,400
November 07, 2025	2.37	2.38	2.38	2.44	2.34	91,616
November 06, 2025	2.42	2.4	2.4	2.47	2.37	127,133
November 05, 2025	2.32	2.4	2.4	2.41	2.27	60,324
November 04, 2025	2.36	2.33	2.33	2.44	2.29	120,600
November 03, 2025	2.38	2.35	2.35	2.4	2.3	108,297
October 31, 2025	2.35	2.34	2.34	2.4	2.27	139,200
October 30, 2025	2.29	2.36	2.36	2.37	2.27	155,000
October 29, 2025	2.15	2.29	2.29	2.29	2.11	238,611
October 28, 2025	2.18	2.16	2.16	2.19	2.1	85,650
October 27, 2025	2.18	2.17	2.17	2.2	2.15	55,948
October 24, 2025	2.2	2.17	2.17	2.27	2.15	57,330
October 23, 2025	2.18	2.18	2.18	2.29	2.17	79,593
October 22, 2025	2.18	2.18	2.18	2.21	2.12	132,199
October 21, 2025	2.18	2.19	2.19	2.24	2.17	56,200
October 20, 2025	2.17	2.2	2.2	2.2	2.11	84,331
October 17, 2025	2.1	2.16	2.16	2.18	2.09	86,045
October 16, 2025	2.24	2.13	2.13	2.26	2.11	163,143
October 15, 2025	2.2	2.22	2.22	2.28	2.17	100,633
October 14, 2025	2.23	2.23	2.23	2.32	2.14	226,000
October 13, 2025	2.15	2.25	2.25	2.25	2.1	171,352
October 10, 2025	2.21	2.1	2.1	2.23	2.1	149,900
October 09, 2025	2.24	2.24	2.24	2.27	2.18	112,920
October 08, 2025	2.22	2.24	2.24	2.31	2.2	137,623
October 07, 2025	2.34	2.21	2.21	2.34	2.11	260,461
October 06, 2025	2.44	2.32	2.32	2.45	2.3	208,241
October 03, 2025	2.38	2.41	2.41	2.45	2.34	309,117
October 02, 2025	2.36	2.34	2.34	2.36	2.26	125,346
October 01, 2025	2.42	2.34	2.34	2.45	2.32	339,346
September 30, 2025	2.5	2.45	2.45	2.59	2.29	1.17M
September 29, 2025	2.43	2.24	2.24	2.45	2.19	1.24M
September 26, 2025	2.52	2.43	2.43	2.53	2.38	119,900
September 25, 2025	2.57	2.53	2.53	2.64	2.51	133,314
September 24, 2025	2.54	2.58	2.58	2.59	2.53	79,031
September 23, 2025	2.6	2.56	2.56	2.63	2.45	124,614
September 22, 2025	2.5	2.57	2.57	2.6	2.49	138,800
September 19, 2025	2.62	2.5	2.5	2.62	2.46	131,800
September 18, 2025	2.48	2.5	2.5	2.7	2.45	231,813
September 17, 2025	2.35	2.51	2.51	2.57	2.32	394,954
September 16, 2025	2.27	2.29	2.29	2.31	2.23	81,400
September 15, 2025	2.19	2.24	2.24	2.25	2.17	67,065
September 12, 2025	2.17	2.2	2.2	2.2	2.08	49,000
September 11, 2025	2.12	2.16	2.16	2.17	2.1	68,600
September 10, 2025	2.04	2.1	2.1	2.12	2.03	114,748
September 09, 2025	2.07	2.06	2.06	2.1	2.02	52,927
September 08, 2025	2	2.04	2.04	2.07	1.97	175,830
September 05, 2025	2	1.98	1.98	2.06	1.89	176,311
September 04, 2025	1.92	2	2	2.01	1.89	83,242
September 03, 2025	1.94	1.92	1.92	1.98	1.89	54,971
September 02, 2025	1.94	1.89	1.89	1.96	1.84	125,216
August 29, 2025	2.06	1.94	1.94	2.11	1.94	152,305
August 28, 2025	1.91	2.06	2.06	2.17	1.86	659,127
August 27, 2025	1.85	1.92	1.92	1.93	1.85	60,900
August 26, 2025	1.9	1.87	1.87	1.94	1.83	80,821
August 25, 2025	1.91	1.9	1.9	1.98	1.85	133,825
August 22, 2025	1.88	1.91	1.91	1.96	1.84	114,725
August 21, 2025	1.82	1.87	1.87	1.91	1.82	47,816
August 20, 2025	1.87	1.85	1.85	1.89	1.83	46,600
August 19, 2025	1.9	1.87	1.87	1.96	1.83	91,348

Genasys Inc. (GNSS) NASDAQ