Genasys Inc. (GNSS) NASDAQ

2.03

-0.08(-3.79%)

Updated at June 02 04:00PM

Currency In USD

GNSS Historical Return

If you invested $1000 in Genasys Inc. (GNSS) 10 years ago, it would be worth $1,160 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $360.57, while $1000 invested 1 year ago would be worth $1,230.3. This corresponds to total returns of 16%, -63.94%, 23.03%, respectively, with annualized returns of 1.49%, -18.45%, 23.03%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

GNSS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	2.14	2.03	2.03	2.16	2.01	221,760
June 01, 2026	2.16	2.11	2.11	2.17	2.09	182,731
May 29, 2026	2.15	2.15	2.15	2.2	2.12	115,263
May 28, 2026	2.14	2.13	2.13	2.17	2.07	197,303
May 27, 2026	2.02	2.11	2.11	2.13	1.99	178,886
May 26, 2026	2	2.01	2.01	2.04	1.96	106,508
May 22, 2026	1.91	1.98	1.98	2	1.91	0
May 21, 2026	1.92	1.91	1.91	1.94	1.89	60,450
May 20, 2026	1.9	1.9	1.9	1.94	1.87	92,249
May 19, 2026	1.84	1.9	1.9	1.95	1.81	117,055
May 18, 2026	1.82	1.85	1.85	1.92	1.81	258,688
May 15, 2026	1.92	1.79	1.79	1.92	1.74	705,874
May 14, 2026	1.85	1.75	1.75	1.89	1.73	292,903
May 13, 2026	1.93	1.85	1.85	1.93	1.81	305,505
May 12, 2026	2.08	1.94	1.94	2.09	1.85	208,700
May 11, 2026	2.07	2.1	2.1	2.1	2.05	94,852
May 08, 2026	2	2.06	2.06	2.12	1.99	110,564
May 07, 2026	1.99	2	2	2.02	1.98	29,882
May 06, 2026	2	1.99	1.99	2.03	1.98	71,581
May 05, 2026	1.99	1.97	1.97	2.01	1.96	39,389
May 04, 2026	1.93	1.96	1.96	1.97	1.93	68,377
May 01, 2026	1.89	1.93	1.93	1.93	1.86	54,427
April 30, 2026	1.89	1.87	1.87	1.91	1.83	139,757
April 29, 2026	1.9	1.89	1.89	1.9	1.84	35,821
April 28, 2026	1.91	1.89	1.89	1.94	1.85	70,858
April 27, 2026	1.9	1.92	1.92	1.92	1.86	33,755
April 24, 2026	1.84	1.89	1.89	1.9	1.8	88,240
April 23, 2026	1.89	1.84	1.84	1.89	1.83	153,192
April 22, 2026	1.91	1.87	1.87	1.91	1.85	34,026
April 21, 2026	1.93	1.88	1.88	1.97	1.87	73,554
April 20, 2026	2.03	1.91	1.91	2.08	1.9	139,107
April 17, 2026	1.93	2.05	2.05	2.07	1.93	349,643
April 16, 2026	1.94	1.94	1.94	1.94	1.9	73,426
April 15, 2026	1.9	1.92	1.92	1.94	1.9	51,904
April 14, 2026	1.91	1.9	1.9	1.93	1.9	43,919
April 13, 2026	1.84	1.9	1.9	1.91	1.84	63,530
April 10, 2026	1.8	1.86	1.86	1.87	1.78	72,098
April 09, 2026	1.82	1.8	1.8	1.84	1.78	47,165
April 08, 2026	1.83	1.82	1.82	1.83	1.79	47,334
April 07, 2026	1.73	1.78	1.78	1.79	1.72	39,012
April 06, 2026	1.82	1.74	1.74	1.84	1.4	374,904
April 02, 2026	1.79	1.81	1.81	1.83	1.79	67,591
April 01, 2026	1.8	1.81	1.81	1.88	1.8	37,537
March 31, 2026	1.77	1.82	1.82	1.83	1.75	75,519
March 30, 2026	1.79	1.76	1.76	1.8	1.74	76,888
March 27, 2026	1.81	1.75	1.75	1.81	1.75	80,518
March 26, 2026	1.86	1.81	1.81	1.86	1.8	77,044
March 25, 2026	1.85	1.86	1.86	1.86	1.82	41,098
March 24, 2026	1.85	1.81	1.81	1.87	1.81	65,509
March 23, 2026	1.86	1.85	1.85	1.91	1.85	79,437
March 20, 2026	1.84	1.81	1.81	1.86	1.8	87,888
March 19, 2026	1.88	1.83	1.83	1.92	1.83	80,763
March 18, 2026	1.91	1.89	1.89	1.95	1.88	104,239
March 17, 2026	1.89	1.89	1.89	1.93	1.85	64,527
March 16, 2026	1.86	1.86	1.86	1.88	1.83	57,103
March 13, 2026	1.88	1.83	1.83	1.98	1.81	254,965
March 12, 2026	1.86	1.83	1.83	1.91	1.82	232,970
March 11, 2026	1.8	1.86	1.86	1.88	1.8	65,659
March 10, 2026	1.78	1.81	1.81	1.86	1.77	47,136
March 09, 2026	1.78	1.76	1.76	1.78	1.72	145,674