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

+14.29%

1 MONTH PERFORMANCE

+23.08%

3 MONTH PERFORMANCE

+1.73%

6 MONTH PERFORMANCE

-10.66%

YEAR-TO-DATE PERFORMANCE

-18.14%

1 YEAR PERFORMANCE

-26.67%

Genasys Inc Stock Chart

Share Price History

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
11/05/2026	$1.42	$1.31 (-8.1%)	$1.45	$1.27	92.95 K
11/04/2026	$1.48	$1.42 (-4.05%)	$1.59	$1.40	76.92 K	$64.65 M
11/03/2026	$1.57	$1.46 (-7.01%)	$1.57	$1.45	92.10 K	$66.47 M
11/02/2026	$1.60	$1.49 (-6.88%)	$1.64	$1.44	101.92 K	$67.84 M
10/30/2026	$1.64	$1.54 (-6.1%)	$1.71	$1.52	183.63 K	$70.11 M
10/29/2026	$1.63	$1.69 (3.68%)	$1.69	$1.55	530.40 K	$76.94 M
10/28/2026	$1.64	$1.60 (-2.44%)	$1.70	$1.58	73.51 K	$72.84 M
10/27/2026	$1.51	$1.64 (8.61%)	$1.66	$1.51	90.70 K	$74.66 M
10/26/2026	$1.48	$1.50 (1.35%)	$1.52	$1.48	31.81 K	$68.29 M
10/23/2026	$1.44	$1.48 (2.78%)	$1.52	$1.44	83.60 K	$67.38 M
10/22/2026	$1.30	$1.45 (11.54%)	$1.46	$1.28	215.90 K	$66.01 M
10/21/2026	$1.32	$1.30 (-1.52%)	$1.34	$1.28	49.04 K	$59.19 M
10/20/2026	$1.31	$1.33 (1.53%)	$1.35	$1.31	37.91 K	$60.55 M
10/19/2026	$1.33	$1.32 (-0.75%)	$1.35	$1.32	37.70 K	$60.10 M
10/16/2026	$1.28	$1.33 (3.91%)	$1.38	$1.26	54.92 K	$60.55 M
10/15/2026	$1.23	$1.29 (4.88%)	$1.31	$1.17	151.70 K	$58.73 M
10/14/2026	$1.31	$1.25 (-4.58%)	$1.33	$1.25	113.65 K	$56.91 M
10/13/2026	$1.35	$1.34 (-0.74%)	$1.36	$1.31	855.20 K	$61.01 M
10/12/2026	$1.35	$1.34 (-0.74%)	$1.39	$1.33	63.30 K	$61.01 M
10/09/2026	$1.42	$1.37 (-3.52%)	$1.42	$1.33	117.32 K	$62.37 M
10/08/2026	$1.42	$1.41 (-0.7%)	$1.47	$1.39	152.70 K	$64.19 M
10/07/2026	$1.43	$1.44 (0.7%)	$1.50	$1.42	58.23 K	$65.56 M
10/06/2026	$1.41	$1.44 (2.13%)	$1.45	$1.41	67.31 K	$65.56 M
10/05/2026	$1.41	$1.43 (1.42%)	$1.49	$1.41	41.64 K	$65.10 M
10/02/2026	$1.36	$1.45 (6.62%)	$1.47	$1.36	37.92 K	$66.01 M
10/01/2026	$1.45	$1.42 (-2.07%)	$1.46	$1.39	89.10 K	$64.65 M
09/30/2026	$1.45	$1.45 (0%)	$1.54	$1.44	38.42 K	$66.01 M
09/29/2026	$1.47	$1.47 (0%)	$1.53	$1.43	86.80 K	$66.92 M
09/28/2026	$1.44	$1.45 (0.69%)	$1.48	$1.43	116.35 K	$66.01 M
09/25/2026	$1.47	$1.48 (0.68%)	$1.53	$1.46	47.10 K	$67.38 M
09/24/2026	$1.52	$1.49 (-1.97%)	$1.53	$1.44	51.31 K	$67.84 M
09/23/2026	$1.56	$1.50 (-3.85%)	$1.56	$1.48	115.42 K	$68.29 M
09/22/2026	$1.53	$1.57 (2.61%)	$1.60	$1.52	59.90 K	$71.48 M
09/21/2026	$1.53	$1.53 (0%)	$1.55	$1.50	38.70 K	$69.66 M
09/18/2026	$1.51	$1.53 (1.32%)	$1.56	$1.47	87.94 K	$69.66 M
09/17/2026	$1.52	$1.52 (0%)	$1.59	$1.51	35.10 K	$69.20 M
09/16/2026	$1.51	$1.50 (-0.66%)	$1.54	$1.50	32.62 K	$68.29 M
09/15/2026	$1.50	$1.49 (-0.67%)	$1.54	$1.48	83.24 K	$67.84 M
09/14/2026	$1.52	$1.52 (0%)	$1.56	$1.50	43.20 K	$69.20 M
09/11/2026	$1.57	$1.56 (-0.64%)	$1.60	$1.52	60.05 K	$71.02 M
09/10/2026	$1.52	$1.55 (1.97%)	$1.60	$1.50	37.84 K	$70.57 M
09/09/2026	$1.50	$1.54 (2.67%)	$1.59	$1.48	194.93 K	$70.11 M
09/08/2026	$1.46	$1.42 (-2.74%)	$1.46	$1.41	82.01 K	$64.65 M
09/04/2026	$1.44	$1.45 (0.69%)	$1.47	$1.41	21.93 K	$66.01 M
09/03/2026	$1.44	$1.43 (-0.69%)	$1.44	$1.41	40.83 K	$65.10 M
09/02/2026	$1.43	$1.43 (0%)	$1.49	$1.40	57.90 K	$65.10 M
09/01/2026	$1.45	$1.41 (-2.76%)	$1.47	$1.41	42.50 K	$64.19 M
08/31/2026	$1.46	$1.45 (-0.68%)	$1.53	$1.44	42.81 K	$66.01 M
08/28/2026	$1.55	$1.45 (-6.45%)	$1.62	$1.43	413.40 K	$66.01 M
08/27/2026	$1.59	$1.55 (-2.52%)	$1.59	$1.54	78.21 K	$70.57 M
08/26/2026	$1.67	$1.54 (-7.78%)	$1.67	$1.49	250.50 K	$70.11 M
08/25/2026	$1.69	$1.67 (-1.18%)	$1.75	$1.67	46.10 K	$76.03 M
08/24/2026	$1.67	$1.68 (0.6%)	$1.70	$1.65	65.00 K	$76.49 M
08/21/2026	$1.70	$1.67 (-1.76%)	$1.80	$1.67	64.11 K	$76.03 M
08/20/2026	$1.75	$1.70 (-2.86%)	$1.84	$1.70	87.40 K	$77.40 M
08/19/2026	$1.89	$1.84 (-2.65%)	$1.89	$1.84	50.22 K	$83.77 M
08/18/2026	$1.79	$1.88 (5.03%)	$1.91	$1.79	71.72 K	$85.59 M
08/17/2026	$1.73	$1.83 (5.78%)	$1.85	$1.73	129.25 K	$83.31 M
08/14/2026	$1.69	$1.73 (2.37%)	$1.82	$1.68	143.40 K	$78.76 M
08/13/2026	$1.69	$1.71 (1.18%)	$1.73	$1.68	145.13 K	$77.85 M
08/12/2026	$1.70	$1.70 (0%)	$1.71	$1.64	39.71 K	$77.40 M
08/11/2026	$1.67	$1.67 (0%)	$1.70	$1.63	78.91 K	$76.03 M
08/10/2026	$1.74	$1.64 (-5.75%)	$1.75	$1.63	124.32 K	$74.66 M
08/07/2026	$1.76	$1.74 (-1.14%)	$1.78	$1.74	54.80 K	$78.71 M
08/06/2026	$1.72	$1.76 (2.33%)	$1.79	$1.72	71.80 K	$79.61 M
08/05/2026	$1.74	$1.73 (-0.57%)	$1.75	$1.68	77.50 K	$78.25 M