Stockscreener 앱 받기
2.13
0.93%
-0.02
Genasys Inc 주식 (GNSS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-02 | $2.19 | $2.10 | $0.0863 | 18,379.0 | -0.93% |
| 2025-05-01 | $2.20 | $2.12 | $0.0795 | 43,118.0 | +0.47% |
| 2025-04-30 | $2.25 | $2.07 | $0.18 | 64,860.0 | -2.73% |
| 2025-04-29 | $2.28 | $2.17 | $0.1099 | 73,931.0 | -1.79% |
| 2025-04-28 | $2.27 | $2.20 | $0.07 | 37,427.0 | -0.88% |
| 2025-04-25 | $2.31 | $2.24 | $0.0728 | 38,123.0 | +0.00% |
| 2025-04-24 | $2.30 | $2.10 | $0.20 | 28,206.0 | +4.15% |
| 2025-04-23 | $2.19 | $2.11 | $0.08 | 39,256.0 | +4.33% |
| 2025-04-22 | $2.09 | $2.00 | $0.085 | 48,426.0 | +4.00% |
| 2025-04-21 | $2.05 | $1.98 | $0.0697 | 101,393.0 | -2.91% |
| 2025-04-17 | $2.11 | $2.02 | $0.09 | 28,786.0 | -0.96% |
| 2025-04-16 | $2.10 | $2.01 | $0.09 | 53,118.0 | -1.89% |
| 2025-04-15 | $2.13 | $2.03 | $0.10 | 45,398.0 | +1.92% |
| 2025-04-14 | $2.12 | $2.02 | $0.1038 | 40,999.0 | +0.97% |
| 2025-04-11 | $2.13 | $2.00 | $0.13 | 85,210.0 | +0.49% |
| 2025-04-10 | $2.11 | $1.99 | $0.1249 | 44,820.0 | +0.00% |
| 2025-04-09 | $2.06 | $1.84 | $0.22 | 94,309.0 | +7.89% |
| 2025-04-08 | $2.09 | $1.85 | $0.2399 | 138,905.0 | +0.00% |
| 2025-04-07 | $2.04 | $1.81 | $0.226 | 138,485.0 | -2.06% |
| 2025-04-04 | $2.05 | $1.80 | $0.25 | 269,532.0 | -3.00% |
| 2025-04-03 | $2.10 | $1.96 | $0.14 | 147,987.0 | -8.68% |
| 2025-04-02 | $2.31 | $2.17 | $0.145 | 200,890.0 | -0.45% |
Genasys Inc 주식 (GNSS) 연도별 가격 이력
이 심층 분석에서는 Genasys Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 GNSS 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Genasys Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Genasys Inc 주식 (GNSS) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $2.20 | $2.10 | $0.0995 | 61,497.0 | -0.47% |
| 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% |
Genasys Inc 주식 (GNSS) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
Genasys Inc 주식 (GNSS) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
1.40%
자본화:
|
볼륨(24시간):