The closing price for Genelux Corporation Common Stock (GNLX) in 2023 was $14.01, on December 29, 2023. It was up 133.5% for the year. The latest price is $5.28.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2023 | $16.20 | $16.36 | $13.70 | $14.01 | 191,500 |
December 28 2023 | $14.68 | $16.60 | $14.68 | $16.19 | 139,500 |
December 27 2023 | $15.21 | $15.46 | $14.60 | $14.75 | 117,200 |
December 26 2023 | $14.14 | $15.37 | $14.03 | $15.02 | 99,100 |
December 22 2023 | $14.19 | $14.99 | $13.68 | $14.03 | 85,000 |
December 21 2023 | $13.50 | $14.02 | $13.07 | $13.97 | 60,700 |
December 20 2023 | $13.70 | $14.40 | $13.10 | $13.31 | 93,700 |
December 19 2023 | $12.66 | $13.88 | $12.50 | $13.61 | 80,100 |
December 18 2023 | $12.95 | $13.45 | $12.08 | $12.64 | 121,500 |
December 15 2023 | $14.95 | $14.95 | $12.67 | $12.85 | 259,100 |
December 14 2023 | $14.19 | $15.39 | $14.19 | $14.81 | 126,400 |
December 13 2023 | $12.68 | $14.13 | $12.29 | $13.78 | 164,600 |
December 12 2023 | $12.46 | $13.10 | $12.22 | $12.65 | 135,600 |
December 11 2023 | $12.81 | $13.37 | $12.18 | $12.38 | 88,000 |
December 08 2023 | $12.02 | $13.10 | $11.77 | $12.84 | 66,700 |
December 07 2023 | $12.05 | $12.64 | $11.51 | $12.05 | 119,200 |
December 06 2023 | $12.45 | $13.36 | $11.88 | $12.12 | 168,900 |
December 05 2023 | $12.08 | $13.34 | $11.01 | $11.51 | 230,900 |
December 04 2023 | $13.82 | $14.65 | $13.53 | $13.60 | 127,900 |
December 01 2023 | $12.08 | $14.80 | $12.08 | $13.33 | 201,500 |
November 30 2023 | $11.79 | $12.00 | $11.47 | $11.90 | 86,200 |
November 29 2023 | $10.68 | $12.25 | $10.57 | $11.70 | 156,900 |
November 28 2023 | $11.09 | $11.17 | $10.28 | $10.46 | 115,400 |
November 27 2023 | $11.69 | $12.44 | $10.76 | $10.87 | 300,500 |
November 24 2023 | $11.29 | $11.36 | $10.80 | $11.10 | 37,200 |
Daily pricing data for Genelux Corporation Common Stock dates back to 1/26/2023, and may be incomplete.
