Genasys Inc. (GNSS) NASDAQ

Currency In USD

GNSS Historical Return

If you invested $1000 in Genasys Inc. (GNSS) 10 years ago, it would be worth $819.77 as of November 10, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $266.04, while $1000 invested 1 year ago would be worth $592.44. This corresponds to total returns of -18.02%, -73.4%, -40.76%, respectively, with annualized returns of -1.97%, -23.25%, -40.76%.

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
November 10, 2026	1.45	1.41	1.41	1.45	1.36	31,173
November 09, 2026	1.43	1.41	1.41	1.46	1.38	68,674
November 06, 2026	1.31	1.4	1.4	1.44	1.31	52,797
November 05, 2026	1.42	1.31	1.31	1.42	1.27	105,682
November 04, 2026	1.44	1.42	1.42	1.59	1.4	76,924
November 03, 2026	1.48	1.46	1.46	1.49	1.46	92,099
November 02, 2026	1.6	1.49	1.49	1.6	1.46	101,533
October 30, 2026	1.64	1.54	1.54	1.71	1.52	183,633
October 29, 2026	1.63	1.69	1.69	1.69	1.55	523,639
October 28, 2026	1.64	1.6	1.6	1.7	1.58	73,505
October 27, 2026	1.51	1.64	1.64	1.66	1.51	90,983
October 26, 2026	1.48	1.5	1.5	1.52	1.48	31,808
October 23, 2026	1.44	1.48	1.48	1.52	1.44	83,583
October 22, 2026	1.3	1.45	1.45	1.46	1.28	215,870
October 21, 2026	1.32	1.3	1.3	1.34	1.28	49,042
October 20, 2026	1.31	1.33	1.33	1.33	1.31	37,176
October 19, 2026	1.33	1.32	1.32	1.35	1.32	37,661
October 16, 2026	1.28	1.33	1.33	1.38	1.26	54,918
October 15, 2026	1.23	1.29	1.29	1.31	1.17	151,599
October 14, 2026	1.31	1.25	1.25	1.33	1.25	113,649
October 13, 2026	1.35	1.34	1.34	1.36	1.31	855,131
October 12, 2026	1.35	1.34	1.34	1.39	1.33	63,185
October 09, 2026	1.37	1.37	1.37	1.37	1.33	117,198
October 08, 2026	1.42	1.41	1.41	1.47	1.39	152,694
October 07, 2026	1.43	1.44	1.44	1.46	1.42	58,222
October 06, 2026	1.41	1.44	1.44	1.45	1.41	67,306
October 05, 2026	1.41	1.43	1.43	1.49	1.41	41,616
October 02, 2026	1.36	1.45	1.45	1.47	1.36	37,918
October 01, 2026	1.45	1.42	1.42	1.46	1.39	89,095
September 30, 2026	1.45	1.45	1.45	1.54	1.44	38,418
September 29, 2026	1.47	1.47	1.47	1.53	1.43	86,794
September 28, 2026	1.45	1.45	1.45	1.48	1.43	116,347
September 25, 2026	1.47	1.48	1.48	1.53	1.46	47,101
September 24, 2026	1.52	1.49	1.49	1.53	1.44	51,312
September 23, 2026	1.56	1.5	1.5	1.56	1.48	115,383
September 22, 2026	1.53	1.57	1.57	1.59	1.52	59,897
September 21, 2026	1.52	1.53	1.53	1.54	1.51	38,693
September 18, 2026	1.51	1.53	1.53	1.56	1.47	87,907
September 17, 2026	1.52	1.52	1.52	1.59	1.51	35,065
September 16, 2026	1.51	1.5	1.5	1.54	1.5	32,599
September 15, 2026	1.5	1.49	1.49	1.54	1.48	83,242
September 11, 2026	1.57	1.56	1.56	1.57	1.53	60,040
September 10, 2026	1.52	1.55	1.55	1.6	1.5	37,827
September 09, 2026	1.5	1.54	1.54	1.59	1.48	163,924
September 08, 2026	1.46	1.42	1.42	1.46	1.41	82,007
September 04, 2026	1.44	1.45	1.45	1.47	1.41	21,930
September 03, 2026	1.44	1.43	1.43	1.44	1.41	40,722
September 02, 2026	1.43	1.43	1.43	1.49	1.4	57,827
September 01, 2026	1.45	1.41	1.41	1.47	1.41	42,457
August 31, 2026	1.46	1.45	1.45	1.53	1.44	42,782
August 28, 2026	1.55	1.45	1.45	1.62	1.43	413,371
August 27, 2026	1.59	1.55	1.55	1.59	1.54	78,203
August 26, 2026	1.67	1.54	1.54	1.67	1.49	250,480
August 25, 2026	1.69	1.67	1.67	1.75	1.67	46,087
August 24, 2026	1.67	1.68	1.68	1.7	1.65	64,995
August 21, 2026	1.7	1.67	1.67	1.8	1.67	64,107
August 20, 2026	1.75	1.7	1.7	1.84	1.7	86,630
August 19, 2026	1.89	1.84	1.84	1.89	1.84	49,465
August 18, 2026	1.79	1.88	1.88	1.91	1.79	71,711
August 17, 2026	1.73	1.83	1.83	1.85	1.73	129,167