The highest closing price for Genasys (GNSS) last month was $2.06, last Thursday. It was up 22.8% for the month. The latest price is $1.98.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 29 2025 | $2.06 | $2.11 | $1.94 | $1.94 | 152,305 |
August 28 2025 | $1.91 | $2.17 | $1.86 | $2.06 | 659,127 |
August 27 2025 | $1.85 | $1.93 | $1.85 | $1.92 | 60,864 |
August 26 2025 | $1.90 | $1.94 | $1.83 | $1.87 | 80,821 |
August 25 2025 | $1.91 | $1.98 | $1.85 | $1.90 | 133,825 |
August 22 2025 | $1.88 | $1.96 | $1.84 | $1.91 | 114,725 |
August 21 2025 | $1.82 | $1.93 | $1.82 | $1.87 | 51,345 |
August 20 2025 | $1.87 | $1.89 | $1.83 | $1.85 | 46,571 |
August 19 2025 | $1.90 | $1.96 | $1.83 | $1.87 | 91,348 |
August 18 2025 | $1.87 | $1.96 | $1.85 | $1.90 | 128,799 |
August 15 2025 | $1.63 | $1.92 | $1.63 | $1.85 | 369,133 |
August 14 2025 | $1.61 | $1.67 | $1.56 | $1.64 | 177,225 |
August 13 2025 | $1.57 | $1.65 | $1.56 | $1.62 | 63,768 |
August 12 2025 | $1.64 | $1.64 | $1.53 | $1.55 | 147,783 |
August 11 2025 | $1.65 | $1.74 | $1.60 | $1.63 | 48,476 |
August 08 2025 | $1.66 | $1.69 | $1.60 | $1.61 | 44,907 |
August 07 2025 | $1.68 | $1.85 | $1.59 | $1.64 | 111,855 |
August 06 2025 | $1.61 | $1.66 | $1.59 | $1.64 | 40,238 |
August 05 2025 | $1.58 | $1.66 | $1.54 | $1.62 | 130,911 |
August 04 2025 | $1.59 | $1.65 | $1.53 | $1.56 | 181,883 |
August 01 2025 | $1.58 | $1.65 | $1.57 | $1.61 | 41,151 |
Daily pricing data for Genasys dates back to 7/27/1995, and may be incomplete.
