Genasys Inc. (GNSS)
NASDAQ: GNSS · Real-Time Price · USD
1.820
-0.250 (-12.08%)
At close: May 12, 2025, 4:00 PM
1.830
+0.010 (0.55%)
After-hours: May 12, 2025, 7:53 PM EDT
Genasys Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 2.14 | 2.16 | 1.77 | 1.82 | 1.82 | -12.08% | 314,076 |
| May 9, 2025 | 2.07 | 2.11 | 2.06 | 2.07 | 2.07 | 0.49% | 35,367 |
| May 8, 2025 | 2.00 | 2.09 | 1.96 | 2.06 | 2.06 | 5.64% | 56,507 |
| May 7, 2025 | 2.05 | 2.05 | 1.93 | 1.95 | 1.95 | -1.02% | 80,147 |
| May 6, 2025 | 2.09 | 2.14 | 1.97 | 1.97 | 1.97 | -6.64% | 154,233 |
| May 5, 2025 | 2.10 | 2.16 | 2.06 | 2.11 | 2.11 | 0.48% | 18,053 |
| May 2, 2025 | 2.17 | 2.19 | 2.08 | 2.10 | 2.10 | -2.33% | 102,206 |
| May 1, 2025 | 2.16 | 2.20 | 2.12 | 2.15 | 2.15 | 0.47% | 43,118 |
| Apr 30, 2025 | 2.18 | 2.25 | 2.07 | 2.14 | 2.14 | -2.73% | 64,860 |
| Apr 29, 2025 | 2.25 | 2.28 | 2.17 | 2.20 | 2.20 | -1.79% | 73,931 |
| Apr 28, 2025 | 2.24 | 2.27 | 2.20 | 2.24 | 2.24 | -0.88% | 37,427 |
| Apr 25, 2025 | 2.27 | 2.31 | 2.24 | 2.26 | 2.26 | - | 38,123 |
| Apr 24, 2025 | 2.15 | 2.30 | 2.10 | 2.26 | 2.26 | 4.15% | 28,206 |
| Apr 23, 2025 | 2.15 | 2.19 | 2.11 | 2.17 | 2.17 | 4.33% | 39,258 |
| Apr 22, 2025 | 2.05 | 2.09 | 2.01 | 2.08 | 2.08 | 4.00% | 48,426 |
| Apr 21, 2025 | 2.05 | 2.05 | 1.98 | 2.00 | 2.00 | -2.91% | 101,444 |
| Apr 17, 2025 | 2.10 | 2.11 | 2.02 | 2.06 | 2.06 | -0.96% | 28,786 |
| Apr 16, 2025 | 2.08 | 2.10 | 2.01 | 2.08 | 2.08 | -1.89% | 53,123 |
| Apr 15, 2025 | 2.05 | 2.13 | 2.03 | 2.12 | 2.12 | 1.92% | 45,398 |
| Apr 14, 2025 | 2.12 | 2.12 | 2.02 | 2.08 | 2.08 | 0.97% | 40,999 |
| Apr 11, 2025 | 2.06 | 2.13 | 2.00 | 2.06 | 2.06 | 0.49% | 85,210 |
| Apr 10, 2025 | 2.01 | 2.11 | 1.99 | 2.05 | 2.05 | - | 44,820 |
| Apr 9, 2025 | 1.90 | 2.06 | 1.84 | 2.05 | 2.05 | 7.89% | 94,830 |
| Apr 8, 2025 | 2.03 | 2.09 | 1.85 | 1.90 | 1.90 | - | 138,905 |
| Apr 7, 2025 | 1.86 | 2.04 | 1.82 | 1.90 | 1.90 | -2.06% | 140,986 |
| Apr 4, 2025 | 2.00 | 2.05 | 1.80 | 1.94 | 1.94 | -3.00% | 269,532 |
| Apr 3, 2025 | 2.08 | 2.10 | 1.96 | 2.00 | 2.00 | -8.68% | 148,008 |
| Apr 2, 2025 | 2.23 | 2.32 | 2.17 | 2.19 | 2.19 | -0.45% | 200,890 |
| Apr 1, 2025 | 2.25 | 2.29 | 2.20 | 2.20 | 2.20 | -3.08% | 124,854 |
| Mar 31, 2025 | 2.30 | 2.35 | 2.21 | 2.27 | 2.27 | - | 86,166 |
| Mar 28, 2025 | 2.38 | 2.40 | 2.21 | 2.27 | 2.27 | -4.22% | 100,791 |
| Mar 27, 2025 | 2.34 | 2.45 | 2.34 | 2.37 | 2.37 | 2.16% | 120,650 |
| Mar 26, 2025 | 2.36 | 2.41 | 2.30 | 2.32 | 2.32 | -1.28% | 44,968 |
| Mar 25, 2025 | 2.41 | 2.43 | 2.31 | 2.35 | 2.35 | -3.69% | 118,709 |
| Mar 24, 2025 | 2.51 | 2.51 | 2.33 | 2.44 | 2.44 | -0.41% | 176,329 |
| Mar 21, 2025 | 2.45 | 2.47 | 2.39 | 2.45 | 2.45 | -0.81% | 93,602 |
| Mar 20, 2025 | 2.48 | 2.50 | 2.44 | 2.47 | 2.47 | 0.41% | 66,892 |
| Mar 19, 2025 | 2.36 | 2.49 | 2.33 | 2.46 | 2.46 | 4.68% | 106,073 |
| Mar 18, 2025 | 2.34 | 2.43 | 2.30 | 2.35 | 2.35 | -0.42% | 46,528 |
| Mar 17, 2025 | 2.32 | 2.41 | 2.30 | 2.36 | 2.36 | 1.29% | 52,576 |
| Mar 14, 2025 | 2.22 | 2.35 | 2.21 | 2.33 | 2.33 | 6.39% | 99,016 |
| Mar 13, 2025 | 2.22 | 2.38 | 2.10 | 2.19 | 2.19 | -1.35% | 137,106 |
| Mar 12, 2025 | 2.20 | 2.30 | 2.13 | 2.22 | 2.22 | 4.72% | 170,964 |
| Mar 11, 2025 | 2.15 | 2.24 | 2.03 | 2.12 | 2.12 | -1.40% | 234,862 |
| Mar 10, 2025 | 2.40 | 2.40 | 2.15 | 2.15 | 2.15 | -10.79% | 304,298 |
| Mar 7, 2025 | 2.27 | 2.42 | 2.27 | 2.41 | 2.41 | 6.17% | 262,413 |
| Mar 6, 2025 | 2.45 | 2.51 | 2.27 | 2.27 | 2.27 | -7.35% | 117,262 |
| Mar 5, 2025 | 2.49 | 2.49 | 2.29 | 2.45 | 2.45 | - | 207,166 |
| Mar 4, 2025 | 2.38 | 2.60 | 2.11 | 2.45 | 2.45 | 1.66% | 478,749 |
| Mar 3, 2025 | 2.71 | 2.78 | 2.41 | 2.41 | 2.41 | -11.07% | 195,385 |