Genasys Inc. - GNSS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	2.39	2.25	2.25	2.39	2.21	245,189
January 12, 2026	2.24	2.36	2.36	2.4	2.2	722,416
January 09, 2026	2.13	2.12	2.12	2.13	2.07	78,767
January 08, 2026	2.13	2.11	2.11	2.19	2.1	89,458
January 07, 2026	2.16	2.14	2.14	2.18	2.12	45,336
January 06, 2026	2.16	2.14	2.14	2.24	2.13	112,839
January 05, 2026	2.17	2.16	2.16	2.23	2.13	124,311
January 02, 2026	2.17	2.18	2.18	2.24	2.14	99,823
December 31, 2025	2.16	2.15	2.15	2.22	2.11	100,200
December 30, 2025	2.17	2.16	2.16	2.22	2.16	65,366
December 29, 2025	2.19	2.16	2.16	2.23	2.16	133,000
December 26, 2025	2.18	2.22	2.22	2.24	2.18	73,275
December 24, 2025	2.23	2.22	2.22	2.24	2.15	71,129
December 23, 2025	2.25	2.23	2.23	2.27	2.17	157,000
December 22, 2025	2.24	2.25	2.25	2.3	2.21	113,100
December 19, 2025	2.23	2.24	2.24	2.25	2.19	113,614
December 18, 2025	2.19	2.2	2.2	2.24	2.16	132,400
December 17, 2025	2.18	2.17	2.17	2.23	2.11	129,100
December 16, 2025	2.13	2.17	2.17	2.18	2.1	113,300
December 15, 2025	2.11	2.13	2.13	2.15	2.08	170,205
December 12, 2025	2.15	2.11	2.11	2.23	2.08	197,945
December 11, 2025	2.14	2.15	2.15	2.26	2.08	185,329
December 10, 2025	2.3	2.15	2.15	2.38	1.91	438,400
December 09, 2025	2.37	2.39	2.39	2.41	2.34	302,716
December 08, 2025	2.36	2.36	2.36	2.43	2.33	140,751
December 05, 2025	2.29	2.35	2.35	2.4	2.29	144,892
December 04, 2025	2.29	2.29	2.29	2.37	2.26	144,680
December 03, 2025	2.13	2.3	2.3	2.35	2.13	169,205
December 02, 2025	2.25	2.17	2.17	2.34	2.16	170,807
December 01, 2025	2.25	2.26	2.26	2.28	2.21	78,242
November 28, 2025	2.21	2.23	2.23	2.26	2.2	45,059
November 26, 2025	2.23	2.18	2.18	2.24	2.17	69,816
November 25, 2025	2.09	2.17	2.17	2.18	2.09	49,385
November 24, 2025	2.14	2.13	2.13	2.19	2.11	55,238
November 21, 2025	2.19	2.15	2.15	2.21	2.1	76,829
November 20, 2025	2.19	2.15	2.15	2.27	2.09	161,200
November 19, 2025	2.15	2.19	2.19	2.23	2.14	102,900
November 18, 2025	2.25	2.13	2.13	2.3	2.11	185,500
November 17, 2025	2.27	2.26	2.26	2.3	2.21	91,700
November 14, 2025	2.25	2.27	2.27	2.33	2.2	112,525
November 13, 2025	2.38	2.27	2.27	2.4	2.25	186,100
November 12, 2025	2.41	2.38	2.38	2.45	2.38	122,376
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

Genasys Inc. (GNSS) NASDAQ