Get the Stockscreener App
2.42
1.63%
-0.04
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 May 30, 2025, is $2.42.
- 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 51.25% to $2.42 now.
- The 52-week high stock price for GNLX is $5.885, representing a 143.18% increase from the current share price, occurred on February 12, 2025.
- The 52-week low stock price for GNLX is $1.60, indicating a -33.88% 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 |
|---|---|---|---|---|---|
| May 30, 2025 | $2.56 | $2.38 | $0.18 | 140,876.0 | -1.63% |
| May 29, 2025 | $2.57 | $2.43 | $0.14 | 45,526.0 | +0.41% |
| May 28, 2025 | $2.63 | $2.42 | $0.21 | 127,397.0 | -3.54% |
| May 27, 2025 | $2.78 | $2.51 | $0.27 | 114,236.0 | -1.55% |
| May 23, 2025 | $2.59 | $2.41 | $0.18 | 56,125.0 | +3.61% |
| May 22, 2025 | $2.64 | $2.47 | $0.17 | 84,848.0 | +0.00% |
| May 21, 2025 | $2.80 | $2.45 | $0.3494 | 112,100.0 | -9.45% |
| May 20, 2025 | $2.75 | $2.55 | $0.1967 | 69,716.0 | +5.36% |
| May 19, 2025 | $2.61 | $2.41 | $0.20 | 95,550.0 | +5.24% |
| May 16, 2025 | $2.54 | $2.36 | $0.1787 | 78,733.0 | +2.48% |
| May 15, 2025 | $2.45 | $2.30 | $0.15 | 101,870.0 | +0.83% |
| May 14, 2025 | $2.57 | $2.40 | $0.1725 | 151,716.0 | -3.23% |
| May 13, 2025 | $2.83 | $2.48 | $0.35 | 367,296.0 | -10.79% |
| May 12, 2025 | $3.35 | $2.76 | $0.59 | 494,669.0 | -6.08% |
| May 09, 2025 | $3.05 | $2.69 | $0.36 | 106,656.0 | +3.86% |
| May 08, 2025 | $3.06 | $2.35 | $0.71 | 561,485.0 | +22.84% |
| May 07, 2025 | $2.47 | $2.25 | $0.215 | 111,019.0 | -0.43% |
| May 06, 2025 | $2.50 | $2.33 | $0.175 | 158,088.0 | -7.17% |
| May 05, 2025 | $2.70 | $2.48 | $0.22 | 89,446.0 | -4.56% |
| May 02, 2025 | $2.72 | $2.43 | $0.29 | 106,162.0 | +8.45% |
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 |
|---|---|---|---|---|---|
| May, 2025 | $3.35 | $2.25 | $1.10 | 3,475,861.0 | -10.04% |
| Apr, 2025 | $3.15 | $1.99 | $1.17 | 3,774,453.0 | -0.37% |
| Mar, 2025 | $4.37 | $2.70 | $1.67 | 3,534,971.0 | -35.41% |
| Feb, 2025 | $5.88 | $3.20 | $2.68 | 4,591,225.0 | +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% |
1.89%
3.74%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):