Get the Stockscreener App
4.18
3.02%
-0.13
After Hours:
4.18
Genelux Corp Stock (GNLX) Price History
The historical daily chart and data for Genelux Corp stock (GNLX), show that the latest closing stock price as of February 28, 2025, is $4.18.
- Genelux Corp all-time high stock price is $40.98, occurred on June 22, 2023.
- The lowest Genelux Corp stock price recorded was $1.60 on August 05, 2024. Since then, Genelux Corp's stock price has risen over 161.25% to $4.18 now.
- The 52-week high stock price for GNLX is $7.89, representing a 88.76% increase from the current share price, occurred on February 29, 2024.
- The 52-week low stock price for GNLX is $1.60, indicating a -61.72% decrease from the current share price, occurred on August 05, 2024.
The table below shows more information about GNLX historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb 28, 2025 | $4.40 | $4.01 | $0.39 | 147,230.0 | -3.02% |
| Feb 27, 2025 | $4.74 | $4.25 | $0.49 | 115,067.0 | -5.48% |
| Feb 26, 2025 | $4.71 | $4.36 | $0.35 | 135,046.0 | +2.70% |
| Feb 25, 2025 | $4.74 | $4.22 | $0.5266 | 222,931.0 | -5.53% |
| Feb 24, 2025 | $4.94 | $4.50 | $0.44 | 132,501.0 | -2.29% |
| Feb 21, 2025 | $5.12 | $4.65 | $0.4729 | 143,195.0 | -0.21% |
| Feb 20, 2025 | $5.25 | $4.75 | $0.50 | 140,605.0 | -7.84% |
| Feb 19, 2025 | $5.40 | $4.70 | $0.6999 | 236,290.0 | +10.34% |
| Feb 18, 2025 | $5.44 | $4.62 | $0.82 | 303,890.0 | -11.24% |
| Feb 14, 2025 | $5.76 | $5.26 | $0.4992 | 261,796.0 | -2.20% |
| Feb 13, 2025 | $5.73 | $5.30 | $0.4291 | 174,768.0 | -2.50% |
| Feb 12, 2025 | $5.88 | $5.41 | $0.475 | 459,557.0 | -1.06% |
| Feb 11, 2025 | $5.79 | $4.48 | $1.31 | 600,600.0 | +23.85% |
| Feb 10, 2025 | $4.67 | $4.20 | $0.47 | 289,618.0 | +6.78% |
| Feb 07, 2025 | $4.67 | $4.10 | $0.5686 | 219,676.0 | -3.39% |
| Feb 06, 2025 | $4.61 | $4.27 | $0.3396 | 371,863.0 | +5.73% |
| Feb 05, 2025 | $4.29 | $3.85 | $0.441 | 169,003.0 | +7.44% |
| Feb 04, 2025 | $3.96 | $3.35 | $0.6092 | 151,628.0 | +10.48% |
| Feb 03, 2025 | $3.56 | $3.20 | $0.36 | 315,961.0 | -10.63% |
| Jan 31, 2025 | $4.04 | $3.42 | $0.62 | 281,254.0 | +0.51% |
| Jan 30, 2025 | $4.23 | $3.77 | $0.46 | 215,375.0 | -3.68% |
| Jan 29, 2025 | $4.08 | $3.80 | $0.28 | 139,937.0 | +4.08% |
Genelux Corp Stock (GNLX) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Genelux Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of GNLX shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Genelux Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
Genelux Corp Stock (GNLX) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb, 2025 | $5.88 | $3.20 | $2.68 | 4,738,455.0 | +5.82% |
| Jan, 2025 | $4.74 | $2.25 | $2.49 | 5,456,399.0 | +67.37% |
Genelux Corp Stock (GNLX) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $3.11 | $2.13 | $0.9849 | 2,413,259.0 | -10.78% |
| Nov, 2024 | $3.50 | $2.33 | $1.17 | 3,552,099.0 | -16.46% |
| Oct, 2024 | $3.60 | $2.20 | $1.40 | 3,678,543.0 | +35.86% |
| Sep, 2024 | $3.11 | $1.95 | $1.16 | 3,639,601.0 | +9.22% |
| Aug, 2024 | $2.46 | $1.60 | $0.8561 | 2,866,182.0 | +11.28% |
| Jul, 2024 | $2.70 | $1.71 | $0.99 | 4,665,136.0 | +0.00% |
| Jun, 2024 | $2.83 | $1.95 | $0.88 | 5,118,660.0 | -28.04% |
| May, 2024 | $5.75 | $2.50 | $3.25 | 7,934,998.0 | -12.86% |
| Apr, 2024 | $6.50 | $3.06 | $3.44 | 3,134,073.0 | -51.63% |
| Mar, 2024 | $7.65 | $5.67 | $1.98 | 1,877,253.0 | -11.92% |
| Feb, 2024 | $11.15 | $6.40 | $4.75 | 3,697,397.0 | -31.00% |
| Jan, 2024 | $15.10 | $10.11 | $4.99 | 1,625,293.0 | -24.48% |
Genelux Corp Stock (GNLX) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $16.60 | $11.01 | $5.59 | 2,676,640.0 | +17.73% |
| Nov, 2023 | $18.01 | $9.91 | $8.10 | 3,038,210.0 | -17.99% |
| Oct, 2023 | $26.07 | $12.95 | $13.12 | 3,415,486.0 | -40.75% |
| Sep, 2023 | $30.44 | $20.35 | $10.09 | 8,267,048.0 | +1.28% |
| Aug, 2023 | $30.00 | $19.81 | $10.19 | 2,431,258.0 | +14.76% |
| Jul, 2023 | $35.15 | $19.00 | $16.15 | 1,044,172.0 | -35.61% |
| Jun, 2023 | $40.98 | $26.69 | $14.29 | 1,265,155.0 | +20.29% |
| May, 2023 | $28.68 | $23.00 | $5.68 | 530,456.0 | +12.44% |
| Apr, 2023 | $32.50 | $23.00 | $9.50 | 878,589.0 | -12.80% |
| Mar, 2023 | $33.52 | $13.30 | $20.22 | 1,761,111.0 | +0.00% |
0.22%
0.81%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):