Genasys Inc. (GNSS)
NASDAQ: GNSS · Real-Time Price · USD
1.730
+0.050 (2.98%)
At close: Jun 27, 2025, 4:00 PM
1.650
-0.080 (-4.62%)
After-hours: Jun 27, 2025, 4:04 PM EDT
Genasys Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 1.66 | 1.75 | 1.64 | 1.73 | 1.73 | 2.98% | 116,628 |
| Jun 26, 2025 | 1.55 | 1.70 | 1.52 | 1.68 | 1.68 | 8.39% | 182,525 |
| Jun 25, 2025 | 1.57 | 1.58 | 1.48 | 1.55 | 1.55 | 0.65% | 175,750 |
| Jun 24, 2025 | 1.55 | 1.57 | 1.50 | 1.54 | 1.54 | - | 382,180 |
| Jun 23, 2025 | 1.56 | 1.59 | 1.50 | 1.54 | 1.54 | -0.65% | 59,937 |
| Jun 20, 2025 | 1.56 | 1.60 | 1.50 | 1.55 | 1.55 | 1.31% | 66,390 |
| Jun 18, 2025 | 1.49 | 1.56 | 1.48 | 1.53 | 1.53 | 4.08% | 63,454 |
| Jun 17, 2025 | 1.54 | 1.57 | 1.46 | 1.47 | 1.47 | -2.97% | 105,758 |
| Jun 16, 2025 | 1.52 | 1.56 | 1.49 | 1.52 | 1.52 | 0.33% | 91,659 |
| Jun 13, 2025 | 1.55 | 1.58 | 1.51 | 1.51 | 1.51 | -3.82% | 84,785 |
| Jun 12, 2025 | 1.61 | 1.71 | 1.56 | 1.57 | 1.57 | -3.09% | 76,468 |
| Jun 11, 2025 | 1.67 | 1.72 | 1.60 | 1.62 | 1.62 | -1.82% | 106,022 |
| Jun 10, 2025 | 1.74 | 1.78 | 1.64 | 1.65 | 1.65 | -3.79% | 88,546 |
| Jun 9, 2025 | 1.82 | 1.85 | 1.68 | 1.72 | 1.72 | -4.72% | 149,689 |
| Jun 6, 2025 | 1.74 | 1.85 | 1.73 | 1.80 | 1.80 | 3.45% | 114,851 |
| Jun 5, 2025 | 1.69 | 1.75 | 1.68 | 1.74 | 1.74 | 2.96% | 71,231 |
| Jun 4, 2025 | 1.66 | 1.73 | 1.66 | 1.69 | 1.69 | 1.20% | 91,114 |
| Jun 3, 2025 | 1.64 | 1.69 | 1.64 | 1.67 | 1.67 | 1.21% | 59,472 |
| Jun 2, 2025 | 1.62 | 1.69 | 1.60 | 1.65 | 1.65 | 1.23% | 62,048 |
| May 30, 2025 | 1.58 | 1.63 | 1.56 | 1.63 | 1.63 | 3.16% | 69,956 |
| May 29, 2025 | 1.65 | 1.69 | 1.54 | 1.58 | 1.58 | -4.24% | 148,567 |
| May 28, 2025 | 1.66 | 1.66 | 1.60 | 1.65 | 1.65 | 0.61% | 31,076 |
| May 27, 2025 | 1.70 | 1.70 | 1.64 | 1.64 | 1.64 | -1.20% | 47,361 |
| May 23, 2025 | 1.71 | 1.78 | 1.62 | 1.66 | 1.66 | -2.92% | 99,737 |
| May 22, 2025 | 1.64 | 1.71 | 1.61 | 1.71 | 1.71 | 4.27% | 63,440 |
| May 21, 2025 | 1.74 | 1.80 | 1.63 | 1.64 | 1.64 | -7.87% | 100,017 |
| May 20, 2025 | 1.73 | 1.79 | 1.73 | 1.78 | 1.78 | 5.95% | 141,175 |
| May 19, 2025 | 1.68 | 1.75 | 1.63 | 1.68 | 1.68 | -0.59% | 111,978 |
| May 16, 2025 | 1.72 | 1.76 | 1.65 | 1.69 | 1.69 | -0.59% | 93,254 |
| May 15, 2025 | 1.64 | 1.75 | 1.62 | 1.70 | 1.70 | 5.59% | 106,218 |
| May 14, 2025 | 1.60 | 1.75 | 1.59 | 1.61 | 1.61 | -8.78% | 221,147 |
| May 13, 2025 | 1.88 | 1.96 | 1.73 | 1.77 | 1.77 | -3.02% | 387,832 |
| 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 |