Genasys Inc (GNSS) Historical Stock Data

3.32 ↓0.15 (-4.32%)
As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, GNSS is up 0.69% a day on average. There have been 15 days where Genasys Inc closed green and 15 days where GNSS closed red.

DateOpenCloseChangeLowHighVolume
2025-02-203.453.32↓$0.13 (-3.77%)3.323.69161.63K
2025-02-193.393.47↑$0.08 (2.36%)3.353.48195.91K
2025-02-183.413.48↑$0.07 (2.05%)3.373.60276.84K
2025-02-143.523.38↓$0.14 (-3.98%)3.313.55226.32K
2025-02-133.533.56↑$0.03 (0.85%)3.523.73196.29K
2025-02-122.853.53↑$0.68 (23.86%)2.853.68819.83K
2025-02-112.882.91↑$0.03 (1.04%)2.802.95272.31K
2025-02-103.072.92↓$0.15 (-4.89%)2.873.09122.83K
2025-02-073.163.10↓$0.06 (-1.90%)3.063.19107.55K
2025-02-063.163.16↑$0.00 (0.00%)3.083.1883.93K
2025-02-053.113.14↑$0.03 (0.96%)3.043.19137.73K
2025-02-043.073.09↑$0.02 (0.65%)3.013.20130.30K
2025-02-033.053.06↑$0.01 (0.33%)2.983.0952.11K
2025-01-312.993.05↑$0.06 (2.01%)2.983.07121.76K
2025-01-303.093.05↓$0.04 (-1.29%)2.983.0990.26K
2025-01-293.053.04↓$0.01 (-0.33%)2.993.0949.40K
2025-01-283.103.05↓$0.05 (-1.61%)2.973.1073.12K
2025-01-272.983.10↑$0.12 (4.03%)2.983.10189.74K
2025-01-243.093.01↓$0.08 (-2.59%)2.993.1186.20K
2025-01-233.103.06↓$0.04 (-1.29%)3.003.1786.06K
2025-01-222.923.09↑$0.17 (5.82%)2.903.11192.58K
2025-01-212.902.88↓$0.02 (-0.69%)2.822.96233.56K
2025-01-172.932.92↓$0.01 (-0.34%)2.862.97241.70K
2025-01-162.712.89↑$0.18 (6.64%)2.652.90457.21K
2025-01-152.702.67↓$0.03 (-1.11%)2.642.7356.89K
2025-01-142.732.66↓$0.07 (-2.56%)2.572.80140.31K
2025-01-132.702.73↑$0.03 (1.11%)2.652.81110.76K
2025-01-102.782.70↓$0.08 (-2.88%)2.602.79195.47K
2025-01-082.812.83↑$0.02 (0.71%)2.702.84128.57K
2025-01-072.862.79↓$0.07 (-2.45%)2.712.94160.86K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

glaglewd

$GNSS yes
keep going down
let's go
stop stalling

0 Like Report
micmic

$GNSS Who’s still buying calls?

0 Like Report