The closing price for Genasys (GNSS) in 2002 was $2.63, on December 31, 2002. It was up 4.9% for the year. The latest price is $1.97.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2002 | $2.74 | $2.74 | $2.52 | $2.63 | 38,200 |
December 30 2002 | $2.55 | $2.88 | $2.54 | $2.75 | 98,200 |
December 27 2002 | $2.92 | $3.20 | $2.66 | $2.75 | 162,898 |
December 26 2002 | $3.74 | $3.75 | $2.77 | $3.43 | 132,450 |
December 24 2002 | $3.84 | $3.89 | $3.75 | $3.87 | 9,000 |
December 23 2002 | $4.07 | $4.07 | $3.83 | $3.93 | 3,900 |
December 20 2002 | $3.82 | $4.07 | $3.82 | $4.03 | 7,200 |
December 19 2002 | $3.84 | $3.94 | $3.80 | $3.84 | 7,800 |
December 18 2002 | $4.13 | $4.16 | $3.80 | $3.88 | 20,800 |
December 17 2002 | $4.30 | $4.33 | $4.18 | $4.23 | 15,700 |
December 16 2002 | $4.45 | $4.46 | $4.31 | $4.35 | 19,300 |
December 13 2002 | $4.23 | $4.44 | $4.05 | $4.33 | 36,150 |
December 12 2002 | $4.00 | $4.17 | $3.97 | $4.12 | 19,600 |
December 11 2002 | $3.96 | $4.10 | $3.96 | $4.07 | 20,000 |
December 10 2002 | $4.03 | $4.03 | $3.98 | $3.98 | 10,800 |
December 09 2002 | $4.03 | $4.07 | $4.01 | $4.01 | 9,500 |
December 06 2002 | $4.00 | $4.04 | $3.95 | $4.01 | 17,200 |
December 05 2002 | $4.02 | $4.07 | $3.90 | $3.95 | 14,100 |
December 04 2002 | $3.87 | $3.99 | $3.86 | $3.99 | 11,300 |
December 03 2002 | $3.86 | $3.93 | $3.80 | $3.80 | 13,800 |
December 02 2002 | $3.97 | $4.05 | $3.85 | $3.86 | 14,000 |
November 29 2002 | $3.81 | $3.96 | $3.81 | $3.95 | 6,500 |
November 27 2002 | $3.91 | $3.98 | $3.81 | $3.87 | 28,900 |
November 26 2002 | $3.88 | $3.89 | $3.83 | $3.85 | 7,700 |
November 25 2002 | $3.98 | $3.98 | $3.80 | $3.81 | 3,400 |
Daily pricing data for Genasys dates back to 7/27/1995, and may be incomplete.
