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.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2025-02-20 | 3.45 | 3.32 | ↓$0.13 (-3.77%) | 3.32 | 3.69 | 161.63K |
2025-02-19 | 3.39 | 3.47 | ↑$0.08 (2.36%) | 3.35 | 3.48 | 195.91K |
2025-02-18 | 3.41 | 3.48 | ↑$0.07 (2.05%) | 3.37 | 3.60 | 276.84K |
2025-02-14 | 3.52 | 3.38 | ↓$0.14 (-3.98%) | 3.31 | 3.55 | 226.32K |
2025-02-13 | 3.53 | 3.56 | ↑$0.03 (0.85%) | 3.52 | 3.73 | 196.29K |
2025-02-12 | 2.85 | 3.53 | ↑$0.68 (23.86%) | 2.85 | 3.68 | 819.83K |
2025-02-11 | 2.88 | 2.91 | ↑$0.03 (1.04%) | 2.80 | 2.95 | 272.31K |
2025-02-10 | 3.07 | 2.92 | ↓$0.15 (-4.89%) | 2.87 | 3.09 | 122.83K |
2025-02-07 | 3.16 | 3.10 | ↓$0.06 (-1.90%) | 3.06 | 3.19 | 107.55K |
2025-02-06 | 3.16 | 3.16 | ↑$0.00 (0.00%) | 3.08 | 3.18 | 83.93K |
2025-02-05 | 3.11 | 3.14 | ↑$0.03 (0.96%) | 3.04 | 3.19 | 137.73K |
2025-02-04 | 3.07 | 3.09 | ↑$0.02 (0.65%) | 3.01 | 3.20 | 130.30K |
2025-02-03 | 3.05 | 3.06 | ↑$0.01 (0.33%) | 2.98 | 3.09 | 52.11K |
2025-01-31 | 2.99 | 3.05 | ↑$0.06 (2.01%) | 2.98 | 3.07 | 121.76K |
2025-01-30 | 3.09 | 3.05 | ↓$0.04 (-1.29%) | 2.98 | 3.09 | 90.26K |
2025-01-29 | 3.05 | 3.04 | ↓$0.01 (-0.33%) | 2.99 | 3.09 | 49.40K |
2025-01-28 | 3.10 | 3.05 | ↓$0.05 (-1.61%) | 2.97 | 3.10 | 73.12K |
2025-01-27 | 2.98 | 3.10 | ↑$0.12 (4.03%) | 2.98 | 3.10 | 189.74K |
2025-01-24 | 3.09 | 3.01 | ↓$0.08 (-2.59%) | 2.99 | 3.11 | 86.20K |
2025-01-23 | 3.10 | 3.06 | ↓$0.04 (-1.29%) | 3.00 | 3.17 | 86.06K |
2025-01-22 | 2.92 | 3.09 | ↑$0.17 (5.82%) | 2.90 | 3.11 | 192.58K |
2025-01-21 | 2.90 | 2.88 | ↓$0.02 (-0.69%) | 2.82 | 2.96 | 233.56K |
2025-01-17 | 2.93 | 2.92 | ↓$0.01 (-0.34%) | 2.86 | 2.97 | 241.70K |
2025-01-16 | 2.71 | 2.89 | ↑$0.18 (6.64%) | 2.65 | 2.90 | 457.21K |
2025-01-15 | 2.70 | 2.67 | ↓$0.03 (-1.11%) | 2.64 | 2.73 | 56.89K |
2025-01-14 | 2.73 | 2.66 | ↓$0.07 (-2.56%) | 2.57 | 2.80 | 140.31K |
2025-01-13 | 2.70 | 2.73 | ↑$0.03 (1.11%) | 2.65 | 2.81 | 110.76K |
2025-01-10 | 2.78 | 2.70 | ↓$0.08 (-2.88%) | 2.60 | 2.79 | 195.47K |
2025-01-08 | 2.81 | 2.83 | ↑$0.02 (0.71%) | 2.70 | 2.84 | 128.57K |
2025-01-07 | 2.86 | 2.79 | ↓$0.07 (-2.45%) | 2.71 | 2.94 | 160.86K |
Create an account or log in to view more rows.
$GNSS yes
keep going down
let's go
stop stalling
$GNSS Who’s still buying calls?
$GNSS yeeeeeee haw
$GNSS I love this stonk!
$GNSS holy fuck
$GNSS keep inchin
$GNSS prepare your cash to buy dip
$GNSS Of course
$GNSS I gave in! Bought more 100 shares
$GNSS ADDING MORE…