ストックスクリーナーアプリを入手
2.51
0.20%
-0.00
Genasys Inc (GNSS) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-09-18 | $2.70 | $2.48 | $0.22 | 205,381.0 | -0.20% |
| 2025-09-17 | $2.57 | $2.32 | $0.25 | 394,648.0 | +9.61% |
| 2025-09-16 | $2.31 | $2.23 | $0.0756 | 81,163.0 | +2.23% |
| 2025-09-15 | $2.25 | $2.17 | $0.08 | 67,065.0 | +1.82% |
| 2025-09-12 | $2.20 | $2.08 | $0.1199 | 48,983.0 | +1.85% |
| 2025-09-11 | $2.17 | $2.10 | $0.07 | 68,577.0 | +2.86% |
| 2025-09-10 | $2.12 | $2.03 | $0.085 | 112,234.0 | +1.94% |
| 2025-09-09 | $2.10 | $2.02 | $0.08 | 52,927.0 | +0.98% |
| 2025-09-08 | $2.07 | $1.97 | $0.10 | 175,829.0 | +3.03% |
| 2025-09-05 | $2.06 | $1.89 | $0.17 | 176,311.0 | -1.00% |
| 2025-09-04 | $2.01 | $1.89 | $0.1158 | 83,107.0 | +4.17% |
| 2025-09-03 | $1.98 | $1.89 | $0.085 | 52,975.0 | +1.59% |
| 2025-09-02 | $1.96 | $1.84 | $0.12 | 125,216.0 | -2.58% |
| 2025-08-29 | $2.10 | $1.94 | $0.165 | 152,281.0 | -5.83% |
| 2025-08-28 | $2.17 | $1.86 | $0.3099 | 654,109.0 | +7.57% |
| 2025-08-27 | $1.93 | $1.85 | $0.08 | 60,825.0 | +2.41% |
| 2025-08-26 | $1.94 | $1.83 | $0.11 | 80,726.0 | -1.58% |
| 2025-08-25 | $1.98 | $1.85 | $0.1274 | 133,825.0 | -0.52% |
| 2025-08-22 | $1.96 | $1.84 | $0.12 | 114,723.0 | +2.14% |
| 2025-08-21 | $1.93 | $1.82 | $0.1051 | 51,345.0 | +1.08% |
| 2025-08-20 | $1.89 | $1.82 | $0.065 | 46,561.0 | -1.07% |
| 2025-08-19 | $1.96 | $1.83 | $0.1334 | 91,326.0 | -1.58% |
Genasys Inc (GNSS) 株の年ごとの株価履歴
この詳細な分析では、Genasys Inc株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はGNSS株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Genasys Inc株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2025年のGenasys Inc (GNSS) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-09 | $2.70 | $1.84 | $0.86 | 1,644,416.0 | +29.12% |
| 2025-08 | $2.17 | $1.53 | $0.64 | 2,862,774.0 | +20.50% |
| 2025-07 | $2.05 | $1.59 | $0.46 | 2,481,187.0 | -6.94% |
| 2025-06 | $1.85 | $1.46 | $0.39 | 2,192,679.0 | +6.13% |
| 2025-05 | $2.20 | $1.54 | $0.6595 | 2,416,852.0 | -23.83% |
| 2025-04 | $2.31 | $1.80 | $0.515 | 1,844,915.0 | -5.73% |
| 2025-03 | $2.77 | $2.03 | $0.745 | 2,806,382.0 | -16.24% |
| 2025-02 | $3.73 | $2.54 | $1.19 | 4,369,645.0 | -11.15% |
| 2025-01 | $3.17 | $2.57 | $0.595 | 2,960,653.0 | +17.31% |
2024年のGenasys Inc (GNSS) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $4.04 | $2.38 | $1.67 | 4,252,741.0 | -31.22% |
| 2024-11 | $3.99 | $3.52 | $0.47 | 1,729,812.0 | +1.61% |
| 2024-10 | $4.04 | $3.47 | $0.57 | 2,480,829.0 | +4.49% |
| 2024-09 | $3.70 | $2.71 | $0.9873 | 1,924,195.0 | +14.10% |
| 2024-08 | $3.14 | $2.19 | $0.95 | 2,275,087.0 | +22.35% |
| 2024-07 | $2.78 | $2.14 | $0.64 | 1,699,777.0 | +20.57% |
| 2024-06 | $2.31 | $1.65 | $0.66 | 2,021,577.0 | +16.21% |
| 2024-05 | $2.38 | $1.65 | $0.73 | 1,584,858.0 | -13.33% |
| 2024-04 | $2.50 | $1.87 | $0.6297 | 1,054,112.0 | -11.39% |
| 2024-03 | $2.64 | $1.74 | $0.90 | 1,393,820.0 | +19.70% |
| 2024-02 | $2.21 | $1.51 | $0.70 | 3,473,067.0 | +26.11% |
| 2024-01 | $2.02 | $1.52 | $0.4982 | 1,334,755.0 | -22.66% |
2023年のGenasys Inc (GNSS) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $2.14 | $1.58 | $0.56 | 2,739,247.0 | +26.09% |
| 2023-11 | $1.82 | $1.59 | $0.23 | 970,493.0 | -9.55% |
| 2023-10 | $2.08 | $1.67 | $0.41 | 2,301,354.0 | -11.44% |
| 2023-09 | $3.65 | $1.82 | $1.83 | 2,941,016.0 | -41.91% |
| 2023-08 | $3.92 | $2.59 | $1.33 | 1,634,507.0 | +24.01% |
| 2023-07 | $3.06 | $2.64 | $0.42 | 521,942.0 | +7.31% |
| 2023-06 | $3.00 | $2.49 | $0.51 | 787,947.0 | +0.39% |
| 2023-05 | $3.11 | $2.28 | $0.83 | 1,106,047.0 | -12.20% |
| 2023-04 | $3.20 | $2.58 | $0.6159 | 460,801.0 | +0.00% |
| 2023-03 | $3.82 | $2.80 | $1.02 | 695,866.0 | -19.62% |
| 2023-02 | $4.07 | $3.26 | $0.81 | 491,641.0 | +1.94% |
| 2023-01 | $4.23 | $3.36 | $0.8729 | 908,834.0 | -2.70% |
3.60%
大文字化:
|
ボリューム (24 時間):