The highest closing price for Genasys (GNSS) last month was $2.26, last Friday. It was down 4.9% for the month. The latest price is $2.10.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2025 | $2.18 | $2.25 | $2.07 | $2.14 | 64,860 |
April 29 2025 | $2.25 | $2.28 | $2.17 | $2.20 | 73,931 |
April 28 2025 | $2.24 | $2.27 | $2.20 | $2.24 | 37,427 |
April 25 2025 | $2.27 | $2.31 | $2.24 | $2.26 | 38,123 |
April 24 2025 | $2.15 | $2.30 | $2.10 | $2.26 | 28,206 |
April 23 2025 | $2.15 | $2.19 | $2.11 | $2.17 | 39,258 |
April 22 2025 | $2.05 | $2.09 | $2.01 | $2.08 | 48,426 |
April 21 2025 | $2.05 | $2.05 | $1.98 | $2.00 | 101,444 |
April 17 2025 | $2.10 | $2.11 | $2.02 | $2.06 | 28,786 |
April 16 2025 | $2.08 | $2.10 | $2.01 | $2.08 | 53,123 |
April 15 2025 | $2.05 | $2.13 | $2.03 | $2.12 | 45,398 |
April 14 2025 | $2.12 | $2.12 | $2.02 | $2.08 | 40,999 |
April 11 2025 | $2.06 | $2.13 | $2.00 | $2.06 | 85,210 |
April 10 2025 | $2.01 | $2.11 | $1.99 | $2.05 | 44,820 |
April 09 2025 | $1.90 | $2.06 | $1.84 | $2.05 | 94,830 |
April 08 2025 | $2.03 | $2.09 | $1.85 | $1.90 | 138,905 |
April 07 2025 | $1.86 | $2.04 | $1.82 | $1.90 | 140,986 |
April 04 2025 | $2.00 | $2.05 | $1.80 | $1.94 | 269,532 |
April 03 2025 | $2.08 | $2.10 | $1.96 | $2.00 | 148,008 |
April 02 2025 | $2.23 | $2.32 | $2.17 | $2.19 | 200,890 |
April 01 2025 | $2.25 | $2.29 | $2.20 | $2.20 | 124,854 |
Daily pricing data for Genasys dates back to 7/27/1995, and may be incomplete.
