Genasys Inc (GNSS) Historical Stock Data

2.27 ↑0.00 (0.00%)

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

Historical Data

In the past 30 trading days, GNSS is down -1.44% a day on average. There have been 13 days where Genasys Inc closed green and 17 days where GNSS closed red.

Date	Open	Close	Change	Low	High	Volume
2025-03-31	2.30	2.27	↓$0.02 (-1.09%)	2.21	2.35	86.17K
2025-03-28	2.38	2.27	↓$0.11 (-4.62%)	2.21	2.40	100.79K
2025-03-27	2.34	2.37	↑$0.03 (1.28%)	2.34	2.45	120.65K
2025-03-26	2.36	2.32	↓$0.04 (-1.69%)	2.30	2.41	44.97K
2025-03-25	2.41	2.35	↓$0.06 (-2.49%)	2.31	2.43	118.71K
2025-03-24	2.51	2.44	↓$0.07 (-2.79%)	2.33	2.51	176.33K
2025-03-21	2.45	2.45	↑$0.00 (0.00%)	2.39	2.47	93.60K
2025-03-20	2.48	2.47	↓$0.01 (-0.40%)	2.44	2.50	66.89K
2025-03-19	2.36	2.46	↑$0.10 (4.24%)	2.33	2.49	106.07K
2025-03-18	2.34	2.35	↑$0.01 (0.43%)	2.30	2.43	46.53K
2025-03-17	2.32	2.36	↑$0.04 (1.72%)	2.30	2.40	52.58K
2025-03-14	2.22	2.33	↑$0.11 (4.95%)	2.21	2.35	99.02K
2025-03-13	2.22	2.19	↓$0.03 (-1.35%)	2.10	2.38	137.11K
2025-03-12	2.20	2.22	↑$0.02 (0.91%)	2.13	2.30	170.96K
2025-03-11	2.15	2.12	↓$0.03 (-1.40%)	2.03	2.24	234.86K
2025-03-10	2.40	2.15	↓$0.25 (-10.42%)	2.15	2.40	304.30K
2025-03-07	2.27	2.41	↑$0.14 (6.17%)	2.27	2.42	262.41K
2025-03-06	2.45	2.27	↓$0.18 (-7.35%)	2.27	2.51	117.26K
2025-03-05	2.49	2.45	↓$0.04 (-1.61%)	2.29	2.49	207.17K
2025-03-04	2.38	2.45	↑$0.07 (2.94%)	2.11	2.60	478.75K
2025-03-03	2.71	2.41	↓$0.30 (-11.07%)	2.41	2.78	195.39K
2025-02-28	2.61	2.71	↑$0.10 (3.83%)	2.54	2.71	157.28K
2025-02-27	2.89	2.62	↓$0.27 (-9.34%)	2.57	2.89	350.47K
2025-02-26	2.86	2.85	↓$0.01 (-0.35%)	2.77	2.95	317.67K
2025-02-25	2.88	2.88	↑$0.00 (0.00%)	2.66	2.93	216.63K
2025-02-24	3.19	2.90	↓$0.29 (-9.09%)	2.89	3.28	354.92K
2025-02-21	3.36	3.18	↓$0.18 (-5.36%)	3.15	3.36	217.55K
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