The closing price for Genasys (GNSS) in 2000 was $1.95, on December 29, 2000. It was down 64.9% for the year. The latest price is $2.06.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2000 | $1.97 | $2.06 | $1.89 | $1.95 | 89,700 |
December 28 2000 | $2.07 | $2.29 | $1.89 | $1.95 | 71,600 |
December 27 2000 | $2.23 | $2.23 | $1.95 | $2.00 | 79,200 |
December 26 2000 | $2.52 | $2.52 | $1.95 | $2.00 | 71,600 |
December 22 2000 | $2.29 | $2.32 | $2.06 | $2.29 | 115,700 |
December 21 2000 | $2.35 | $2.52 | $2.29 | $2.29 | 44,200 |
December 20 2000 | $2.68 | $2.69 | $2.29 | $2.46 | 38,900 |
December 19 2000 | $2.73 | $2.75 | $2.52 | $2.52 | 35,300 |
December 18 2000 | $2.86 | $2.92 | $2.80 | $2.80 | 21,500 |
December 15 2000 | $2.72 | $2.98 | $2.72 | $2.86 | 8,900 |
December 14 2000 | $2.80 | $2.86 | $2.52 | $2.63 | 50,600 |
December 13 2000 | $2.78 | $3.03 | $2.58 | $2.80 | 24,500 |
December 12 2000 | $2.60 | $3.15 | $2.40 | $2.75 | 109,600 |
December 11 2000 | $2.86 | $2.92 | $2.73 | $2.75 | 33,900 |
December 08 2000 | $2.72 | $2.86 | $2.63 | $2.75 | 67,500 |
December 07 2000 | $2.46 | $2.80 | $2.40 | $2.72 | 42,100 |
December 06 2000 | $2.98 | $3.26 | $2.86 | $3.12 | 19,600 |
December 05 2000 | $2.32 | $2.86 | $2.29 | $2.80 | 61,400 |
December 04 2000 | $2.75 | $2.92 | $2.29 | $2.35 | 69,500 |
December 01 2000 | $2.63 | $2.83 | $2.58 | $2.75 | 37,900 |
November 30 2000 | $2.90 | $2.90 | $2.52 | $2.75 | 96,700 |
November 29 2000 | $2.86 | $2.98 | $2.63 | $2.66 | 46,600 |
November 28 2000 | $2.89 | $3.03 | $2.69 | $2.86 | 39,100 |
November 27 2000 | $3.53 | $3.53 | $2.89 | $2.89 | 18,000 |
November 24 2000 | $3.38 | $3.38 | $3.38 | $3.38 | 600 |
Daily pricing data for Genasys dates back to 7/27/1995, and may be incomplete.
