Genelux Corporation (GNLX)
NASDAQ: GNLX · Real-Time Price · USD
4.640
-0.010 (-0.22%)
Dec 5, 2025, 4:00 PM EST - Market closed
Genelux Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.69 | 4.80 | 4.51 | 4.64 | 4.64 | -0.22% | 135,546 |
| Dec 4, 2025 | 4.64 | 4.72 | 4.52 | 4.65 | 4.65 | - | 107,427 |
| Dec 3, 2025 | 4.85 | 4.85 | 4.41 | 4.65 | 4.65 | -1.69% | 209,340 |
| Dec 2, 2025 | 4.91 | 5.22 | 4.66 | 4.73 | 4.73 | -3.47% | 224,235 |
| Dec 1, 2025 | 5.50 | 5.53 | 4.73 | 4.90 | 4.90 | -11.87% | 551,028 |
| Nov 28, 2025 | 5.60 | 5.89 | 5.44 | 5.56 | 5.56 | -0.54% | 107,285 |
| Nov 26, 2025 | 5.30 | 5.73 | 5.21 | 5.59 | 5.59 | 5.67% | 161,076 |
| Nov 25, 2025 | 5.10 | 5.39 | 4.93 | 5.29 | 5.29 | 3.73% | 170,450 |
| Nov 24, 2025 | 4.98 | 5.33 | 4.91 | 5.10 | 5.10 | 2.82% | 126,338 |
| Nov 21, 2025 | 4.61 | 4.98 | 4.54 | 4.96 | 4.96 | 6.90% | 124,499 |
| Nov 20, 2025 | 5.06 | 5.28 | 4.61 | 4.64 | 4.64 | -7.20% | 336,974 |
| Nov 19, 2025 | 4.98 | 5.19 | 4.91 | 5.00 | 5.00 | -1.19% | 135,048 |
| Nov 18, 2025 | 5.21 | 5.36 | 4.81 | 5.06 | 5.06 | -3.62% | 304,943 |
| Nov 17, 2025 | 5.29 | 5.83 | 5.00 | 5.25 | 5.25 | -1.32% | 250,777 |
| Nov 14, 2025 | 5.43 | 5.79 | 5.31 | 5.32 | 5.32 | -3.45% | 204,043 |
| Nov 13, 2025 | 5.88 | 6.01 | 5.39 | 5.51 | 5.51 | -7.08% | 256,506 |
| Nov 12, 2025 | 6.00 | 6.26 | 5.83 | 5.93 | 5.93 | -0.84% | 274,296 |
| Nov 11, 2025 | 5.82 | 6.11 | 5.60 | 5.98 | 5.98 | 1.53% | 164,508 |
| Nov 10, 2025 | 5.48 | 6.12 | 5.48 | 5.89 | 5.89 | 8.67% | 366,821 |
| Nov 7, 2025 | 5.26 | 5.84 | 5.26 | 5.42 | 5.42 | 2.26% | 422,359 |
| Nov 6, 2025 | 7.50 | 7.50 | 4.34 | 5.30 | 5.30 | -32.40% | 1,561,284 |
| Nov 5, 2025 | 8.04 | 8.54 | 7.68 | 7.84 | 7.84 | -3.33% | 337,637 |
| Nov 4, 2025 | 8.05 | 8.44 | 7.69 | 8.11 | 8.11 | -1.58% | 330,729 |
| Nov 3, 2025 | 8.12 | 8.46 | 7.76 | 8.24 | 8.24 | 1.98% | 242,286 |
| Oct 31, 2025 | 8.07 | 8.22 | 7.56 | 8.08 | 8.08 | 1.51% | 170,937 |
| Oct 30, 2025 | 7.64 | 8.17 | 7.25 | 7.96 | 7.96 | 3.38% | 265,181 |
| Oct 29, 2025 | 7.64 | 7.84 | 7.25 | 7.70 | 7.70 | 0.79% | 179,576 |
| Oct 28, 2025 | 7.30 | 7.89 | 7.28 | 7.64 | 7.64 | 4.66% | 193,069 |
| Oct 27, 2025 | 7.96 | 7.96 | 7.05 | 7.30 | 7.30 | -6.65% | 383,141 |
| Oct 24, 2025 | 8.05 | 8.27 | 7.71 | 7.82 | 7.82 | 1.43% | 327,276 |
| Oct 23, 2025 | 6.31 | 8.04 | 6.31 | 7.71 | 7.71 | 22.19% | 619,715 |
| Oct 22, 2025 | 6.72 | 6.80 | 6.16 | 6.31 | 6.31 | -6.10% | 260,489 |
| Oct 21, 2025 | 6.75 | 6.85 | 6.25 | 6.72 | 6.72 | 3.23% | 313,702 |
| Oct 20, 2025 | 5.85 | 6.52 | 5.64 | 6.51 | 6.51 | 13.81% | 385,339 |
| Oct 17, 2025 | 5.42 | 5.88 | 5.29 | 5.72 | 5.72 | 6.72% | 221,652 |
| Oct 16, 2025 | 5.50 | 5.69 | 5.28 | 5.36 | 5.36 | -1.47% | 171,289 |
| Oct 15, 2025 | 5.28 | 5.59 | 5.13 | 5.44 | 5.44 | 3.03% | 224,551 |
| Oct 14, 2025 | 5.18 | 5.38 | 5.01 | 5.28 | 5.28 | 0.57% | 86,870 |
| Oct 13, 2025 | 5.01 | 5.50 | 5.01 | 5.25 | 5.25 | 3.55% | 172,654 |
| Oct 10, 2025 | 5.50 | 5.65 | 4.95 | 5.07 | 5.07 | -10.58% | 225,753 |
| Oct 9, 2025 | 4.76 | 5.72 | 4.76 | 5.67 | 5.67 | 19.37% | 369,032 |
| Oct 8, 2025 | 4.75 | 4.79 | 4.61 | 4.75 | 4.75 | 0.85% | 100,302 |
| Oct 7, 2025 | 4.55 | 4.83 | 4.51 | 4.71 | 4.71 | 3.74% | 121,108 |
| Oct 6, 2025 | 4.48 | 4.66 | 4.44 | 4.54 | 4.54 | 2.02% | 92,192 |
| Oct 3, 2025 | 4.43 | 4.62 | 4.40 | 4.45 | 4.45 | 1.37% | 99,337 |
| Oct 2, 2025 | 4.42 | 4.44 | 4.17 | 4.39 | 4.39 | -0.23% | 112,064 |
| Oct 1, 2025 | 4.19 | 4.44 | 4.19 | 4.40 | 4.40 | 4.76% | 49,613 |
| Sep 30, 2025 | 4.39 | 4.40 | 4.15 | 4.20 | 4.20 | -1.18% | 99,977 |
| Sep 29, 2025 | 4.18 | 4.41 | 4.15 | 4.25 | 4.25 | 1.19% | 104,061 |
| Sep 26, 2025 | 4.23 | 4.45 | 4.08 | 4.20 | 4.20 | -0.24% | 26,715 |