Get the Stockscreener App
1.98
3.66%
0.07
Pre-market:
2.05
0.07
+3.54%
Genasys Inc Stock (GNSS) Price History
The historical daily chart and data for Genasys Inc stock (GNSS), show that the latest closing stock price as of May 22, 2026, is $1.98.
- Genasys Inc all-time high stock price is $8.325, occurred on February 03, 2021.
- The lowest Genasys Inc stock price recorded was $1.40 on April 06, 2026. Since then, Genasys Inc's stock price has risen over 41.43% to $1.98 now.
- The 52-week high stock price for GNSS is $2.70, representing a 36.36% increase from the current share price, occurred on September 18, 2025.
- The 52-week low stock price for GNSS is $1.40, indicating a -29.29% decrease from the current share price, occurred on April 06, 2026.
- The closing price of Genasys Inc (GNSS) stock in the beginning of 2025 was $4.00. The stock closed the year at $3.70, a loss of over -7.50% for the year.
The table below shows more information about GNSS historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 22, 2026 | $2.00 | $1.91 | $0.09 | 113,436.0 | +3.66% |
| May 21, 2026 | $1.94 | $1.89 | $0.05 | 60,452.0 | +0.53% |
| May 20, 2026 | $1.94 | $1.87 | $0.0693 | 92,249.0 | +0.00% |
| May 19, 2026 | $1.95 | $1.81 | $0.14 | 117,055.0 | +2.70% |
| May 18, 2026 | $1.92 | $1.81 | $0.11 | 258,868.0 | +3.35% |
| May 15, 2026 | $1.92 | $1.74 | $0.18 | 705,684.0 | +2.29% |
| May 14, 2026 | $1.89 | $1.73 | $0.1592 | 283,451.0 | -5.41% |
| May 13, 2026 | $1.93 | $1.81 | $0.12 | 305,505.0 | -4.64% |
| May 12, 2026 | $2.09 | $1.85 | $0.24 | 208,700.0 | -7.62% |
| May 11, 2026 | $2.10 | $2.04 | $0.055 | 94,852.0 | +1.94% |
| May 08, 2026 | $2.12 | $1.99 | $0.13 | 110,564.0 | +3.00% |
| May 07, 2026 | $2.02 | $1.98 | $0.045 | 29,882.0 | +0.50% |
| May 06, 2026 | $2.02 | $1.98 | $0.05 | 71,611.0 | +1.02% |
| May 05, 2026 | $2.01 | $1.96 | $0.05 | 39,389.0 | +0.51% |
| May 04, 2026 | $1.97 | $1.93 | $0.04 | 68,377.0 | +1.55% |
| May 01, 2026 | $1.93 | $1.86 | $0.07 | 54,430.0 | +3.21% |
| Apr 30, 2026 | $1.91 | $1.83 | $0.08 | 139,757.0 | -1.06% |
| Apr 29, 2026 | $1.90 | $1.84 | $0.0591 | 35,821.0 | +0.00% |
| Apr 28, 2026 | $1.94 | $1.84 | $0.09 | 70,858.0 | -1.56% |
Genasys Inc Stock (GNSS) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Genasys Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of GNSS shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Genasys Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Genasys Inc Stock (GNSS) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $2.12 | $1.73 | $0.39 | 2,727,941.0 | +5.88% |
| Apr, 2026 | $2.08 | $1.40 | $0.6799 | 2,043,152.0 | +2.75% |
| Mar, 2026 | $2.02 | $1.72 | $0.30 | 2,348,547.0 | -3.70% |
| Feb, 2026 | $2.10 | $1.78 | $0.32 | 3,181,550.0 | +2.72% |
| Jan, 2026 | $2.40 | $1.83 | $0.57 | 3,875,792.0 | -14.22% |
Genasys Inc Stock (GNSS) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $2.43 | $1.91 | $0.52 | 3,224,080.0 | -3.14% |
| Nov, 2025 | $2.47 | $2.09 | $0.3779 | 1,935,870.0 | -4.70% |
| Oct, 2025 | $2.45 | $2.09 | $0.36 | 3,450,031.0 | -4.49% |
| Sep, 2025 | $2.70 | $1.84 | $0.86 | 4,793,900.0 | +26.29% |
| Aug, 2025 | $2.17 | $1.53 | $0.64 | 2,862,774.0 | +20.50% |
| Jul, 2025 | $2.05 | $1.59 | $0.46 | 2,481,187.0 | -6.94% |
| Jun, 2025 | $1.85 | $1.46 | $0.39 | 2,192,679.0 | +6.13% |
| May, 2025 | $2.20 | $1.54 | $0.6595 | 2,416,852.0 | -23.83% |
| Apr, 2025 | $2.31 | $1.80 | $0.515 | 1,844,915.0 | -5.73% |
| Mar, 2025 | $2.77 | $2.03 | $0.745 | 2,806,382.0 | -16.24% |
| Feb, 2025 | $3.73 | $2.54 | $1.19 | 4,369,645.0 | -11.15% |
| Jan, 2025 | $3.17 | $2.57 | $0.595 | 2,960,653.0 | +17.31% |
Genasys Inc Stock (GNSS) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $4.04 | $2.38 | $1.67 | 4,252,741.0 | -31.22% |
| Nov, 2024 | $3.99 | $3.52 | $0.47 | 1,729,812.0 | +1.61% |
| Oct, 2024 | $4.04 | $3.47 | $0.57 | 2,480,829.0 | +4.49% |
| Sep, 2024 | $3.70 | $2.71 | $0.9873 | 1,924,195.0 | +14.10% |
| Aug, 2024 | $3.14 | $2.19 | $0.95 | 2,275,087.0 | +22.35% |
| Jul, 2024 | $2.78 | $2.14 | $0.64 | 1,699,777.0 | +20.57% |
| Jun, 2024 | $2.31 | $1.65 | $0.66 | 2,021,577.0 | +16.21% |
| May, 2024 | $2.38 | $1.65 | $0.73 | 1,584,858.0 | -13.33% |
| Apr, 2024 | $2.50 | $1.87 | $0.6297 | 1,054,112.0 | -11.39% |
| Mar, 2024 | $2.64 | $1.74 | $0.90 | 1,393,820.0 | +19.70% |
| Feb, 2024 | $2.21 | $1.51 | $0.70 | 3,473,067.0 | +26.11% |
| Jan, 2024 | $2.02 | $1.52 | $0.4982 | 1,334,755.0 | -22.66% |
2.38%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):