Genasys Inc. (GNSS) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
GNSS Historical Return
If you invested $1000 in Genasys Inc. (GNSS) 10 years ago, it would be worth $917.58 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $313.91, while $1000 invested 1 year ago would be worth $874.35. This corresponds to total returns of -8.24%, -68.61%, -12.57%, respectively, with annualized returns of -0.86%, -20.68%, -12.57%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
GNSS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| August 14, 2026 | 1.69 | 1.73 | 1.73 | 1.82 | 1.68 | 143,300 |
| August 13, 2026 | 1.7 | 1.71 | 1.71 | 1.72 | 1.69 | 0 |
| August 12, 2026 | 1.7 | 1.7 | 1.7 | 1.7 | 1.64 | 38,397 |
| August 11, 2026 | 1.67 | 1.67 | 1.67 | 1.7 | 1.67 | 0 |
| August 10, 2026 | 1.74 | 1.64 | 1.64 | 1.75 | 1.63 | 124,233 |
| August 07, 2026 | 1.76 | 1.74 | 1.74 | 1.78 | 1.74 | 38,772 |
| August 06, 2026 | 1.72 | 1.76 | 1.76 | 1.79 | 1.72 | 71,786 |
| August 05, 2026 | 1.74 | 1.73 | 1.73 | 1.75 | 1.68 | 77,455 |
| August 04, 2026 | 1.72 | 1.74 | 1.74 | 1.81 | 1.72 | 101,690 |
| August 03, 2026 | 1.69 | 1.72 | 1.72 | 1.78 | 1.67 | 111,449 |
| July 31, 2026 | 1.75 | 1.67 | 1.67 | 1.75 | 1.67 | 54,782 |
| July 30, 2026 | 1.63 | 1.76 | 1.76 | 1.78 | 1.63 | 74,409 |
| July 29, 2026 | 1.66 | 1.68 | 1.68 | 1.69 | 1.65 | 27,819 |
| July 28, 2026 | 1.65 | 1.69 | 1.69 | 1.69 | 1.62 | 77,205 |
| July 27, 2026 | 1.72 | 1.63 | 1.63 | 1.72 | 1.59 | 75,735 |
| July 23, 2026 | 1.67 | 1.67 | 1.67 | 1.71 | 1.66 | 56,639 |
| July 22, 2026 | 1.75 | 1.69 | 1.69 | 1.75 | 1.68 | 60,887 |
| July 21, 2026 | 1.75 | 1.72 | 1.72 | 1.75 | 1.72 | 32,420 |
| July 20, 2026 | 1.76 | 1.73 | 1.73 | 1.81 | 1.7 | 52,040 |
| July 17, 2026 | 1.67 | 1.72 | 1.72 | 1.73 | 1.67 | 49,441 |
| July 16, 2026 | 1.74 | 1.69 | 1.69 | 1.76 | 1.68 | 65,030 |
| July 15, 2026 | 1.7 | 1.74 | 1.74 | 1.84 | 1.7 | 120,749 |
| July 14, 2026 | 1.67 | 1.7 | 1.7 | 1.78 | 1.66 | 57,957 |
| July 13, 2026 | 1.75 | 1.66 | 1.66 | 1.79 | 1.66 | 132,572 |
| July 10, 2026 | 1.84 | 1.81 | 1.81 | 1.88 | 1.65 | 52,297 |
| July 09, 2026 | 1.94 | 1.84 | 1.84 | 1.99 | 1.83 | 170,161 |
| July 08, 2026 | 1.67 | 1.88 | 1.88 | 1.89 | 1.65 | 453,801 |
| July 07, 2026 | 1.69 | 1.67 | 1.67 | 1.75 | 1.67 | 67,325 |
| July 06, 2026 | 1.77 | 1.71 | 1.71 | 1.8 | 1.7 | 82,843 |
| July 02, 2026 | 1.78 | 1.73 | 1.73 | 1.88 | 1.65 | 86,400 |
| July 01, 2026 | 1.73 | 1.77 | 1.77 | 1.78 | 1.71 | 36,131 |
| June 30, 2026 | 1.76 | 1.7 | 1.7 | 1.78 | 1.69 | 97,119 |
| June 29, 2026 | 1.67 | 1.77 | 1.77 | 1.77 | 1.67 | 50,731 |
| June 26, 2026 | 1.62 | 1.69 | 1.69 | 1.69 | 1.62 | 80,966 |
| June 25, 2026 | 1.67 | 1.64 | 1.64 | 1.69 | 1.63 | 138,464 |
| June 24, 2026 | 1.62 | 1.62 | 1.62 | 1.68 | 1.61 | 69,144 |
| June 23, 2026 | 1.61 | 1.65 | 1.65 | 1.7 | 1.57 | 84,788 |
| June 22, 2026 | 1.63 | 1.6 | 1.6 | 1.69 | 1.6 | 117,101 |
| June 18, 2026 | 1.67 | 1.63 | 1.63 | 1.69 | 1.62 | 152,484 |
| June 17, 2026 | 1.74 | 1.68 | 1.68 | 1.75 | 1.66 | 113,454 |
| June 16, 2026 | 1.86 | 1.72 | 1.72 | 1.88 | 1.68 | 215,879 |
| June 15, 2026 | 1.96 | 1.88 | 1.88 | 1.96 | 1.88 | 86,119 |
| June 12, 2026 | 1.94 | 1.93 | 1.93 | 2 | 1.93 | 142,400 |
| June 11, 2026 | 1.89 | 1.91 | 1.91 | 1.95 | 1.85 | 141,865 |
| June 10, 2026 | 1.84 | 1.84 | 1.84 | 1.89 | 1.84 | 33,636 |
| June 09, 2026 | 1.9 | 1.87 | 1.87 | 1.96 | 1.83 | 115,185 |
| June 08, 2026 | 1.9 | 1.87 | 1.87 | 1.91 | 1.86 | 46,009 |
| June 05, 2026 | 1.96 | 1.88 | 1.88 | 1.96 | 1.83 | 0 |
| June 04, 2026 | 2.03 | 1.98 | 1.98 | 2.05 | 1.98 | 111,664 |
| June 03, 2026 | 2.1 | 2.05 | 2.05 | 2.12 | 2.02 | 178,996 |
| 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 |
AD
