The closing price for Genasys (GNSS) in 1999 was $5.52, on December 31, 1999. It was up 37.9% for the year. The latest price is $2.43.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 1999 | $5.67 | $5.72 | $5.49 | $5.52 | 14,500 |
December 30 1999 | $5.55 | $5.67 | $5.44 | $5.67 | 59,300 |
December 29 1999 | $5.29 | $5.47 | $5.15 | $5.35 | 27,000 |
December 28 1999 | $5.44 | $5.49 | $5.27 | $5.29 | 24,600 |
December 27 1999 | $5.78 | $5.98 | $5.38 | $5.49 | 74,100 |
December 23 1999 | $5.95 | $5.98 | $5.72 | $5.72 | 47,800 |
December 22 1999 | $5.84 | $5.95 | $5.72 | $5.84 | 23,000 |
December 21 1999 | $5.69 | $5.95 | $5.52 | $5.84 | 46,900 |
December 20 1999 | $5.55 | $5.72 | $5.38 | $5.72 | 54,300 |
December 17 1999 | $5.72 | $5.84 | $5.49 | $5.49 | 19,700 |
December 16 1999 | $5.61 | $5.95 | $5.49 | $5.61 | 34,900 |
December 15 1999 | $5.84 | $5.84 | $5.61 | $5.84 | 45,600 |
December 14 1999 | $5.92 | $6.01 | $5.67 | $5.78 | 34,200 |
December 13 1999 | $5.81 | $6.41 | $5.72 | $5.89 | 89,700 |
December 10 1999 | $5.81 | $5.95 | $5.72 | $5.95 | 69,600 |
December 09 1999 | $5.78 | $6.01 | $5.72 | $5.84 | 49,900 |
December 08 1999 | $6.18 | $6.30 | $5.72 | $5.72 | 44,400 |
December 07 1999 | $5.95 | $6.30 | $5.84 | $6.30 | 12,600 |
December 06 1999 | $6.07 | $6.18 | $5.84 | $5.95 | 35,900 |
December 03 1999 | $6.58 | $6.64 | $6.01 | $6.18 | 60,900 |
December 02 1999 | $6.58 | $6.75 | $6.41 | $6.64 | 9,900 |
December 01 1999 | $6.38 | $6.38 | $6.07 | $6.10 | 18,100 |
November 30 1999 | $5.84 | $6.41 | $5.84 | $6.41 | 77,200 |
November 29 1999 | $6.87 | $6.87 | $5.95 | $6.07 | 36,600 |
November 26 1999 | $6.87 | $6.90 | $6.47 | $6.47 | 22,200 |
Daily pricing data for Genasys dates back to 7/27/1995, and may be incomplete.
