Genasys Inc. (GNSS) Charts

NASDAQ Currency in USD Disclaimer

Add to Alerts ADD TO LIST

$0.00

$0 (0%)

Last update: 07:00 PM EST

Day's range

$1.72

$1.78

5 DAY PERFORMANCE

+7.98%

1 MONTH PERFORMANCE

-11.11%

3 MONTH PERFORMANCE

-4.86%

6 MONTH PERFORMANCE

-21.08%

YEAR-TO-DATE PERFORMANCE

-18.14%

1 YEAR PERFORMANCE

+14.29%

Genasys Inc Stock Chart

Share Price History

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
06/22/2026	$1.63	$1.60 (-1.84%)	$1.69	$1.60	117.75 K	$72.37 M
06/18/2026	$1.67	$1.63 (-2.4%)	$1.69	$1.62	152.50 K	$73.73 M
06/17/2026	$1.74	$1.68 (-3.45%)	$1.75	$1.66	114.64 K	$75.99 M
06/16/2026	$1.86	$1.72 (-7.53%)	$1.88	$1.68	218.20 K	$77.80 M
06/15/2026	$1.96	$1.88 (-4.08%)	$1.96	$1.88	86.62 K	$85.04 M
06/12/2026	$1.94	$1.93 (-0.52%)	$2.00	$1.93	142.50 K	$87.30 M
06/11/2026	$1.90	$1.91 (0.53%)	$1.95	$1.85	142.06 K	$86.40 M
06/10/2026	$1.84	$1.84 (0%)	$1.90	$1.84	34.06 K	$83.23 M
06/09/2026	$1.90	$1.87 (-1.58%)	$1.96	$1.83	115.23 K	$84.59 M
06/08/2026	$1.90	$1.87 (-1.58%)	$1.91	$1.86	46.01 K	$84.59 M
06/05/2026	$1.95	$1.88 (-3.59%)	$1.96	$1.83	189.22 K	$85.04 M
06/04/2026	$2.03	$1.98 (-2.46%)	$2.05	$1.98	111.70 K	$89.56 M
06/03/2026	$2.10	$2.05 (-2.38%)	$2.12	$2.02	180.10 K	$92.73 M
06/02/2026	$2.14	$2.03 (-5.14%)	$2.16	$2.01	221.80 K	$91.82 M
06/01/2026	$2.16	$2.11 (-2.31%)	$2.17	$2.09	182.98 K	$95.44 M
05/29/2026	$2.15	$2.15 (0%)	$2.20	$2.12	115.73 K	$97.25 M
05/28/2026	$2.14	$2.13 (-0.47%)	$2.17	$2.07	197.30 K	$96.35 M
05/27/2026	$2.02	$2.11 (4.46%)	$2.13	$1.96	178.95 K	$95.44 M
05/26/2026	$2.00	$2.01 (0.5%)	$2.04	$1.96	112.71 K	$90.92 M
05/22/2026	$1.91	$1.98 (3.66%)	$2.00	$1.91	113.44 K	$89.56 M
05/21/2026	$1.89	$1.91 (1.06%)	$1.94	$1.89	60.50 K	$86.40 M
05/20/2026	$1.90	$1.90 (0%)	$1.94	$1.87	93.50 K	$85.94 M
05/19/2026	$1.84	$1.90 (3.26%)	$1.95	$1.81	117.16 K	$85.94 M
05/18/2026	$1.82	$1.85 (1.65%)	$1.92	$1.81	258.90 K	$83.68 M
05/15/2026	$1.92	$1.79 (-6.77%)	$1.92	$1.74	707.80 K	$80.97 M
05/14/2026	$1.85	$1.75 (-5.41%)	$1.89	$1.73	336.60 K	$79.16 M
05/13/2026	$1.93	$1.85 (-4.15%)	$1.93	$1.81	306.01 K	$83.68 M
05/12/2026	$2.08	$1.94 (-6.73%)	$2.09	$1.85	208.96 K	$87.75 M
05/11/2026	$2.07	$2.10 (1.45%)	$2.10	$2.05	94.90 K	$94.99 M
05/08/2026	$2.00	$2.06 (3%)	$2.12	$1.99	110.60 K	$93.18 M
05/07/2026	$1.99	$2.00 (0.5%)	$2.02	$1.98	29.91 K	$90.47 M
05/06/2026	$2.00	$1.99 (-0.5%)	$2.03	$1.98	71.61 K	$90.01 M
05/05/2026	$1.99	$1.97 (-1.01%)	$2.01	$1.96	39.84 K	$89.11 M
05/04/2026	$1.93	$1.96 (1.55%)	$1.97	$1.93	68.40 K	$88.66 M
05/01/2026	$1.89	$1.93 (2.12%)	$1.93	$1.86	54.43 K	$87.30 M
04/30/2026	$1.89	$1.87 (-1.06%)	$1.91	$1.83	139.80 K	$84.59 M
04/29/2026	$1.90	$1.89 (-0.53%)	$1.90	$1.84	35.82 K	$85.49 M
04/28/2026	$1.91	$1.89 (-1.05%)	$1.94	$1.85	70.90 K	$85.49 M
04/27/2026	$1.90	$1.92 (1.05%)	$1.92	$1.86	33.80 K	$86.85 M
04/24/2026	$1.84	$1.89 (2.72%)	$1.90	$1.80	88.30 K	$85.49 M
04/23/2026	$1.89	$1.84 (-2.65%)	$1.89	$1.83	152.60 K	$83.23 M
04/22/2026	$1.91	$1.87 (-2.09%)	$1.91	$1.85	34.10 K	$84.59 M
04/21/2026	$1.93	$1.88 (-2.59%)	$1.97	$1.87	73.60 K	$85.04 M
04/20/2026	$2.03	$1.91 (-5.91%)	$2.08	$1.90	139.13 K	$86.40 M
04/17/2026	$1.93	$2.05 (6.22%)	$2.07	$1.93	349.70 K	$92.73 M
04/16/2026	$1.94	$1.94 (0%)	$1.94	$1.90	73.43 K	$87.75 M
04/15/2026	$1.90	$1.92 (1.05%)	$1.94	$1.90	51.91 K	$86.85 M
04/14/2026	$1.91	$1.90 (-0.52%)	$1.93	$1.90	45.20 K	$85.94 M
04/13/2026	$1.84	$1.90 (3.26%)	$1.91	$1.84	63.83 K	$85.94 M
04/10/2026	$1.80	$1.86 (3.33%)	$1.87	$1.78	72.14 K	$84.13 M
04/09/2026	$1.82	$1.80 (-1.1%)	$1.84	$1.78	47.20 K	$81.42 M
04/08/2026	$1.83	$1.82 (-0.55%)	$1.83	$1.79	65.25 K	$82.32 M
04/07/2026	$1.73	$1.78 (2.89%)	$1.79	$1.72	39.01 K	$80.51 M
04/06/2026	$1.82	$1.74 (-4.4%)	$1.84	$1.40	377.21 K	$78.71 M
04/02/2026	$1.79	$1.81 (1.12%)	$1.83	$1.79	67.60 K	$81.87 M
04/01/2026	$1.80	$1.81 (0.56%)	$1.88	$1.80	38.04 K	$81.87 M
03/31/2026	$1.77	$1.82 (2.82%)	$1.83	$1.75	75.41 K	$82.32 M
03/30/2026	$1.79	$1.76 (-1.68%)	$1.80	$1.74	76.90 K	$79.61 M
03/27/2026	$1.81	$1.75 (-3.31%)	$1.81	$1.75	79.70 K	$79.16 M
03/26/2026	$1.86	$1.81 (-2.69%)	$1.86	$1.80	76.81 K	$81.87 M
03/25/2026	$1.85	$1.86 (0.54%)	$1.86	$1.82	41.13 K	$84.13 M
03/24/2026	$1.85	$1.81 (-2.16%)	$1.87	$1.81	65.56 K	$81.87 M
03/23/2026	$1.86	$1.85 (-0.54%)	$1.91	$1.85	79.00 K	$83.68 M