Genelux Corporation (GNLX)
NASDAQ: GNLX · Real-Time Price · USD
2.780
-0.180 (-6.08%)
At close: May 12, 2025, 4:00 PM
2.760
-0.020 (-0.72%)
After-hours: May 12, 2025, 4:05 PM EDT
Genelux Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 3.00 | 3.35 | 2.76 | 2.78 | 2.78 | -6.08% | 494,669 |
| May 9, 2025 | 3.02 | 3.05 | 2.69 | 2.96 | 2.96 | 3.86% | 107,156 |
| May 8, 2025 | 2.35 | 3.06 | 2.35 | 2.85 | 2.85 | 22.84% | 561,796 |
| May 7, 2025 | 2.39 | 2.47 | 2.26 | 2.32 | 2.32 | -0.43% | 111,220 |
| May 6, 2025 | 2.50 | 2.50 | 2.33 | 2.33 | 2.33 | -7.17% | 158,142 |
| May 5, 2025 | 2.65 | 2.70 | 2.48 | 2.51 | 2.51 | -4.56% | 89,496 |
| May 2, 2025 | 2.43 | 2.72 | 2.43 | 2.63 | 2.63 | 8.45% | 106,273 |
| May 1, 2025 | 2.73 | 2.73 | 2.41 | 2.43 | 2.43 | -9.85% | 161,475 |
| Apr 30, 2025 | 2.88 | 3.08 | 2.64 | 2.69 | 2.69 | -9.43% | 154,632 |
| Apr 29, 2025 | 2.88 | 3.06 | 2.83 | 2.97 | 2.97 | 2.41% | 60,144 |
| Apr 28, 2025 | 2.87 | 3.01 | 2.77 | 2.90 | 2.90 | 0.69% | 40,389 |
| Apr 25, 2025 | 3.08 | 3.15 | 2.81 | 2.88 | 2.88 | -7.40% | 95,484 |
| Apr 24, 2025 | 2.97 | 3.11 | 2.75 | 3.11 | 3.11 | 7.24% | 107,377 |
| Apr 23, 2025 | 3.02 | 3.11 | 2.90 | 2.90 | 2.90 | -1.36% | 185,409 |
| Apr 22, 2025 | 2.73 | 2.95 | 2.72 | 2.94 | 2.94 | 8.89% | 131,333 |
| Apr 21, 2025 | 2.64 | 2.74 | 2.55 | 2.70 | 2.70 | 2.66% | 96,196 |
| Apr 17, 2025 | 2.57 | 2.67 | 2.52 | 2.63 | 2.63 | 2.33% | 59,804 |
| Apr 16, 2025 | 2.44 | 2.58 | 2.36 | 2.57 | 2.57 | 4.47% | 87,636 |
| Apr 15, 2025 | 2.40 | 2.51 | 2.30 | 2.46 | 2.46 | 1.65% | 121,888 |
| Apr 14, 2025 | 2.50 | 2.68 | 2.41 | 2.42 | 2.42 | -1.63% | 157,625 |
| Apr 11, 2025 | 2.35 | 2.48 | 2.21 | 2.46 | 2.46 | 5.13% | 184,703 |
| Apr 10, 2025 | 2.30 | 2.48 | 2.27 | 2.34 | 2.34 | 1.30% | 371,208 |
| Apr 9, 2025 | 2.08 | 2.40 | 1.99 | 2.31 | 2.31 | 11.06% | 406,292 |
| Apr 8, 2025 | 2.24 | 2.29 | 2.05 | 2.08 | 2.08 | -3.70% | 264,502 |
| Apr 7, 2025 | 2.29 | 2.29 | 2.07 | 2.16 | 2.16 | -9.62% | 295,894 |
| Apr 4, 2025 | 2.48 | 2.55 | 2.33 | 2.39 | 2.39 | -4.40% | 322,504 |
| Apr 3, 2025 | 2.52 | 2.56 | 2.35 | 2.50 | 2.50 | -1.57% | 236,113 |
| Apr 2, 2025 | 2.56 | 2.75 | 2.54 | 2.54 | 2.54 | -2.31% | 187,099 |
| Apr 1, 2025 | 2.90 | 2.92 | 2.52 | 2.60 | 2.60 | -3.70% | 238,860 |
| Mar 31, 2025 | 3.00 | 3.15 | 2.70 | 2.70 | 2.70 | -12.34% | 250,345 |
| Mar 28, 2025 | 3.04 | 3.35 | 2.94 | 3.08 | 3.08 | 1.65% | 203,077 |
| Mar 27, 2025 | 3.16 | 3.20 | 2.94 | 3.03 | 3.03 | -5.31% | 203,085 |
| Mar 26, 2025 | 3.30 | 3.52 | 3.11 | 3.20 | 3.20 | -5.88% | 339,245 |
| Mar 25, 2025 | 3.50 | 3.59 | 3.03 | 3.40 | 3.40 | -12.60% | 573,708 |
| Mar 24, 2025 | 3.96 | 3.96 | 3.71 | 3.89 | 3.89 | -1.02% | 68,872 |
| Mar 21, 2025 | 3.91 | 4.02 | 3.76 | 3.93 | 3.93 | -1.26% | 93,061 |
| Mar 20, 2025 | 3.93 | 4.05 | 3.81 | 3.98 | 3.98 | -0.50% | 74,546 |
| Mar 19, 2025 | 3.68 | 4.00 | 3.63 | 4.00 | 4.00 | 8.11% | 73,296 |
| Mar 18, 2025 | 3.75 | 3.86 | 3.54 | 3.70 | 3.70 | -0.80% | 124,453 |
| Mar 17, 2025 | 3.43 | 3.78 | 3.40 | 3.73 | 3.73 | 9.71% | 115,849 |
| Mar 14, 2025 | 3.61 | 3.70 | 3.26 | 3.40 | 3.40 | -5.03% | 151,749 |
| Mar 13, 2025 | 3.90 | 3.90 | 3.51 | 3.58 | 3.58 | -5.29% | 82,462 |
| Mar 12, 2025 | 3.71 | 3.88 | 3.64 | 3.78 | 3.78 | 3.85% | 81,634 |
| Mar 11, 2025 | 3.75 | 3.76 | 3.51 | 3.64 | 3.64 | -3.70% | 79,238 |
| Mar 10, 2025 | 4.25 | 4.37 | 3.77 | 3.78 | 3.78 | -10.00% | 203,741 |
| Mar 7, 2025 | 3.72 | 4.24 | 3.54 | 4.20 | 4.20 | 12.60% | 174,092 |
| Mar 6, 2025 | 3.70 | 3.88 | 3.61 | 3.73 | 3.73 | -1.84% | 72,410 |
| Mar 5, 2025 | 3.62 | 4.04 | 3.62 | 3.80 | 3.80 | 4.40% | 235,926 |
| Mar 4, 2025 | 3.52 | 3.80 | 3.38 | 3.64 | 3.64 | -0.27% | 219,101 |
| Mar 3, 2025 | 4.20 | 4.24 | 3.56 | 3.65 | 3.65 | -12.68% | 326,972 |