Genelux Corporation Common Stock (GNLX) Historical Stock Data

2.27 ↑0.08 (3.65%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, GNLX is down -1.41% a day on average. There have been 13 days where Genelux Corporation Common Stock closed green and 17 days where GNLX closed red.

Date	Open	Close	Change	Low	High	Volume
2024-12-20	2.16	2.27	↑$0.11 (5.09%)	2.15	2.31	63K
2024-12-19	2.29	2.19	↓$0.10 (-4.37%)	2.13	2.39	79.59K
2024-12-18	2.39	2.29	↓$0.10 (-4.18%)	2.29	2.43	102.43K
2024-12-17	2.36	2.40	↑$0.04 (1.69%)	2.34	2.43	74.92K
2024-12-16	2.35	2.36	↑$0.01 (0.43%)	2.27	2.40	83.18K
2024-12-13	2.57	2.33	↓$0.24 (-9.34%)	2.27	2.62	279.91K
2024-12-12	2.56	2.52	↓$0.04 (-1.56%)	2.52	2.64	84.53K
2024-12-11	2.72	2.59	↓$0.13 (-4.78%)	2.53	2.72	101.32K
2024-12-10	2.73	2.72	↓$0.01 (-0.37%)	2.66	2.80	52.65K
2024-12-09	2.78	2.73	↓$0.05 (-1.80%)	2.63	2.78	101.12K
2024-12-06	2.64	2.71	↑$0.07 (2.65%)	2.61	2.80	108.58K
2024-12-05	2.84	2.63	↓$0.21 (-7.39%)	2.61	2.84	185.98K
2024-12-04	2.95	2.83	↓$0.12 (-4.07%)	2.75	3.04	148.37K
2024-12-03	2.87	2.92	↑$0.05 (1.74%)	2.79	3.11	193.06K
2024-12-02	2.68	2.84	↑$0.16 (5.97%)	2.68	2.99	314.72K
2024-11-29	2.72	2.69	↓$0.03 (-1.10%)	2.64	2.72	47.78K
2024-11-27	2.54	2.69	↑$0.15 (5.91%)	2.48	2.70	286.42K
2024-11-26	2.59	2.49	↓$0.10 (-3.86%)	2.48	2.73	100.14K
2024-11-25	2.55	2.56	↑$0.01 (0.39%)	2.51	2.78	250.44K
2024-11-22	2.53	2.55	↑$0.02 (0.79%)	2.40	2.57	194.75K
2024-11-21	2.56	2.46	↓$0.10 (-3.91%)	2.34	2.56	164.78K
2024-11-20	2.53	2.49	↓$0.04 (-1.58%)	2.41	2.60	199.25K
2024-11-19	2.66	2.48	↓$0.18 (-6.77%)	2.41	2.66	301.30K
2024-11-18	2.41	2.63	↑$0.22 (9.13%)	2.40	2.69	248.37K
2024-11-15	2.94	2.36	↓$0.58 (-19.73%)	2.33	2.94	361.04K
2024-11-14	2.80	2.94	↑$0.14 (5.00%)	2.55	3.07	552.68K
2024-11-13	3.01	2.81	↓$0.20 (-6.64%)	2.76	3.04	240.01K
2024-11-12	2.99	2.96	↓$0.03 (-1.00%)	2.87	2.99	84.04K
2024-11-11	2.97	3.00	↑$0.03 (1.01%)	2.81	3.03	91.54K
2024-11-08	2.92	2.93	↑$0.01 (0.34%)	2.81	3.00	77.44K