Genasys Inc. (GNSS) NASDAQ

2.19

-0.01(-0.45%)

Updated at October 21 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 21, 20252.182.192.192.242.1756,200
October 20, 20252.172.22.22.22.1184,331
October 17, 20252.12.162.162.182.0986,045
October 16, 20252.242.132.132.262.11163,143
October 15, 20252.22.222.222.282.17100,633
October 14, 20252.232.232.232.322.14226,000
October 13, 20252.152.252.252.252.1171,352
October 10, 20252.212.12.12.232.1149,900
October 09, 20252.242.242.242.272.18112,920
October 08, 20252.222.242.242.312.2137,623
October 07, 20252.342.212.212.342.11260,461
October 06, 20252.442.322.322.452.3208,241
October 03, 20252.382.412.412.452.34309,117
October 02, 20252.362.342.342.362.26125,346
October 01, 20252.422.342.342.452.32339,346
September 30, 20252.52.452.452.592.291.17M
September 29, 20252.432.242.242.452.191.24M
September 26, 20252.522.432.432.532.38119,900
September 25, 20252.572.532.532.642.51133,314
September 24, 20252.542.582.582.592.5379,031
September 23, 20252.62.562.562.632.45124,614
September 22, 20252.52.572.572.62.49138,800
September 19, 20252.622.52.52.622.46131,800
September 18, 20252.482.52.52.72.45231,813
September 17, 20252.352.512.512.572.32394,954
September 16, 20252.272.292.292.312.2381,400
September 15, 20252.192.242.242.252.1767,065
September 12, 20252.172.22.22.22.0849,000
September 11, 20252.122.162.162.172.168,600
September 10, 20252.042.12.12.122.03114,748
September 09, 20252.072.062.062.12.0252,927
September 08, 202522.042.042.071.97175,830
September 05, 202521.981.982.061.89176,311
September 04, 20251.92222.011.8983,242
September 03, 20251.941.921.921.981.8954,971
September 02, 20251.941.891.891.961.84125,216
August 29, 20252.061.941.942.111.94152,305
August 28, 20251.912.062.062.171.86659,127
August 27, 20251.851.921.921.931.8560,900
August 26, 20251.91.871.871.941.8380,821
August 25, 20251.911.91.91.981.85133,825
August 22, 20251.881.911.911.961.84114,725
August 21, 20251.821.871.871.911.8247,816
August 20, 20251.871.851.851.891.8346,600
August 19, 20251.91.871.871.961.8391,348
August 18, 20251.871.91.91.961.85128,799
August 15, 20251.631.851.851.921.63369,133
August 14, 20251.611.641.641.671.56177,225
August 13, 20251.571.621.621.651.5663,800
August 12, 20251.641.551.551.641.53147,800
August 11, 20251.651.631.631.741.648,500
August 08, 20251.661.611.611.691.644,907
August 07, 20251.681.641.641.851.59111,900
August 06, 20251.611.641.641.661.5940,238
August 05, 20251.581.621.621.661.54130,911
August 04, 20251.591.561.561.651.53181,900
August 01, 20251.581.611.611.651.5741,151
July 31, 20251.631.611.611.71.5970,763
July 30, 20251.71.651.651.71.6189,800
July 29, 20251.811.671.671.811.6675,800
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved