Genasys Inc. (GNSS) Charts

NASDAQ Currency in USD Disclaimer

Add to Alerts ADD TO LIST

$2.41

north_east

$0.07 (2.99%)

Day's range

$2.34

$2.45

5 DAY PERFORMANCE

+11.06%

1 MONTH PERFORMANCE

+1.26%

3 MONTH PERFORMANCE

+21.72%

6 MONTH PERFORMANCE

+33.89%

YEAR-TO-DATE PERFORMANCE

-7.31%

1 YEAR PERFORMANCE

-38.21%

Genasys Inc. Stock Chart

Share Price History

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
12/05/2025	$2.29	$2.35 (2.62%)	$2.40	$2.29	144.89 K	$106.11 M
12/04/2025	$2.29	$2.29 (0%)	$2.37	$2.26	144.70 K	$103.40 M
12/03/2025	$2.13	$2.30 (7.98%)	$2.35	$2.13	169.21 K	$103.86 M
12/02/2025	$2.25	$2.17 (-3.56%)	$2.34	$2.16	170.81 K	$97.99 M
12/01/2025	$2.25	$2.26 (0.44%)	$2.28	$2.21	78.24 K	$102.05 M
11/28/2025	$2.21	$2.23 (0.9%)	$2.26	$2.20	45.20 K	$100.69 M
11/26/2025	$2.23	$2.18 (-2.24%)	$2.24	$2.17	69.82 K	$98.44 M
11/25/2025	$2.09	$2.17 (3.83%)	$2.18	$2.09	49.39 K	$97.99 M
11/24/2025	$2.14	$2.13 (-0.47%)	$2.19	$2.11	55.24 K	$96.18 M
11/21/2025	$2.19	$2.15 (-1.83%)	$2.21	$2.10	76.83 K	$97.08 M
11/20/2025	$2.19	$2.15 (-1.83%)	$2.27	$2.09	161.20 K	$97.08 M
11/19/2025	$2.15	$2.19 (1.86%)	$2.23	$2.14	102.90 K	$98.89 M
11/18/2025	$2.25	$2.13 (-5.33%)	$2.30	$2.11	185.50 K	$96.18 M
11/17/2025	$2.27	$2.26 (-0.44%)	$2.30	$2.21	91.70 K	$102.05 M
11/14/2025	$2.25	$2.27 (0.89%)	$2.33	$2.20	112.53 K	$102.50 M
11/13/2025	$2.38	$2.27 (-4.62%)	$2.40	$2.25	186.10 K	$102.50 M
11/12/2025	$2.41	$2.38 (-1.24%)	$2.45	$2.38	122.38 K	$107.47 M
11/11/2025	$2.39	$2.41 (0.84%)	$2.43	$2.34	45.40 K	$108.82 M
11/10/2025	$2.36	$2.38 (0.85%)	$2.46	$2.36	125.44 K	$107.47 M
11/07/2025	$2.37	$2.38 (0.42%)	$2.44	$2.34	91.62 K	$107.47 M
11/06/2025	$2.42	$2.40 (-0.83%)	$2.47	$2.37	127.13 K	$108.37 M
11/05/2025	$2.32	$2.40 (3.45%)	$2.41	$2.27	60.32 K	$108.37 M
11/04/2025	$2.36	$2.33 (-1.27%)	$2.44	$2.29	120.60 K	$105.21 M
11/03/2025	$2.38	$2.35 (-1.26%)	$2.40	$2.30	108.30 K	$106.11 M
10/31/2025	$2.35	$2.34 (-0.43%)	$2.40	$2.27	139.20 K	$105.66 M
10/30/2025	$2.29	$2.36 (3.06%)	$2.37	$2.27	155.00 K	$106.56 M
10/29/2025	$2.15	$2.29 (6.51%)	$2.29	$2.11	237.36 K	$103.40 M
10/28/2025	$2.18	$2.16 (-0.92%)	$2.19	$2.10	85.65 K	$97.53 M
10/27/2025	$2.18	$2.17 (-0.46%)	$2.20	$2.15	55.95 K	$97.99 M
10/24/2025	$2.20	$2.17 (-1.36%)	$2.27	$2.15	57.33 K	$97.99 M
10/23/2025	$2.18	$2.18 (0%)	$2.29	$2.17	79.60 K	$98.44 M
10/22/2025	$2.18	$2.18 (0%)	$2.21	$2.12	132.20 K	$98.44 M
10/21/2025	$2.18	$2.19 (0.46%)	$2.24	$2.17	56.20 K	$98.89 M
10/20/2025	$2.17	$2.20 (1.38%)	$2.20	$2.11	84.33 K	$99.34 M
10/17/2025	$2.10	$2.16 (2.86%)	$2.18	$2.09	86.05 K	$97.53 M
10/16/2025	$2.24	$2.13 (-4.91%)	$2.26	$2.11	163.14 K	$96.18 M
10/15/2025	$2.20	$2.22 (0.91%)	$2.28	$2.17	100.63 K	$100.24 M
10/14/2025	$2.23	$2.23 (0%)	$2.32	$2.14	226.00 K	$100.69 M
10/13/2025	$2.15	$2.25 (4.65%)	$2.25	$2.10	171.35 K	$101.60 M
10/10/2025	$2.21	$2.10 (-4.98%)	$2.23	$2.10	149.90 K	$94.82 M
10/09/2025	$2.24	$2.24 (0%)	$2.27	$2.18	112.92 K	$101.15 M
10/08/2025	$2.22	$2.24 (0.9%)	$2.31	$2.20	137.62 K	$101.15 M
10/07/2025	$2.34	$2.21 (-5.56%)	$2.34	$2.11	260.50 K	$99.79 M
10/06/2025	$2.44	$2.32 (-4.92%)	$2.45	$2.30	208.24 K	$104.76 M
10/03/2025	$2.38	$2.41 (1.26%)	$2.45	$2.34	309.12 K	$108.82 M
10/02/2025	$2.36	$2.34 (-0.85%)	$2.36	$2.26	125.35 K	$105.66 M
10/01/2025	$2.42	$2.34 (-3.31%)	$2.45	$2.32	339.35 K	$105.66 M
09/30/2025	$2.50	$2.45 (-2%)	$2.59	$2.29	1.17 M	$110.63 M
09/29/2025	$2.43	$2.24 (-7.82%)	$2.45	$2.19	1.49 M	$101.15 M
09/26/2025	$2.52	$2.43 (-3.57%)	$2.53	$2.38	119.90 K	$109.73 M
09/25/2025	$2.57	$2.53 (-1.56%)	$2.64	$2.51	133.31 K	$114.24 M
09/24/2025	$2.54	$2.58 (1.57%)	$2.59	$2.53	79.03 K	$116.50 M
09/23/2025	$2.60	$2.56 (-1.54%)	$2.63	$2.45	124.61 K	$115.60 M
09/22/2025	$2.50	$2.57 (2.8%)	$2.60	$2.49	138.80 K	$116.05 M
09/19/2025	$2.62	$2.50 (-4.58%)	$2.62	$2.46	131.80 K	$112.89 M
09/18/2025	$2.48	$2.50 (0.81%)	$2.70	$2.45	231.81 K	$112.89 M
09/17/2025	$2.35	$2.51 (6.81%)	$2.57	$2.32	394.95 K	$113.34 M
09/16/2025	$2.27	$2.29 (0.88%)	$2.31	$2.23	81.40 K	$103.40 M
09/15/2025	$2.19	$2.24 (2.28%)	$2.25	$2.17	67.10 K	$101.15 M
09/12/2025	$2.17	$2.20 (1.38%)	$2.20	$2.08	49.00 K	$99.34 M
09/11/2025	$2.12	$2.16 (1.89%)	$2.17	$2.10	68.60 K	$97.53 M
09/10/2025	$2.04	$2.10 (2.94%)	$2.12	$2.03	114.75 K	$94.82 M
09/09/2025	$2.07	$2.06 (-0.48%)	$2.10	$2.02	52.93 K	$93.02 M
09/08/2025	$2.00	$2.04 (2%)	$2.07	$1.97	175.83 K	$92.12 M