Get the Stockscreener App
2.11
1.40%
-0.03
After Hours:
2.14
0.03
+1.42%
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 January 08, 2026, is $2.11.
- Genasys Inc all-time high stock price is $8.325, occurred on February 03, 2021.
- The lowest Genasys Inc stock price recorded was $1.46 on June 17, 2025. Since then, Genasys Inc's stock price has risen over 44.52% to $2.11 now.
- The 52-week high stock price for GNSS is $3.73, representing a 76.78% increase from the current share price, occurred on February 13, 2025.
- The 52-week low stock price for GNSS is $1.46, indicating a -30.81% decrease from the current share price, occurred on June 17, 2025.
- 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 |
|---|---|---|---|---|---|
| Jan 08, 2026 | $2.19 | $2.10 | $0.0849 | 89,524.0 | -1.40% |
| Jan 07, 2026 | $2.18 | $2.12 | $0.065 | 45,336.0 | +0.00% |
| Jan 06, 2026 | $2.24 | $2.12 | $0.115 | 112,840.0 | -0.93% |
| Jan 05, 2026 | $2.23 | $2.13 | $0.10 | 124,311.0 | -0.92% |
| Jan 02, 2026 | $2.23 | $2.14 | $0.095 | 99,823.0 | +1.63% |
| Dec 31, 2025 | $2.22 | $2.11 | $0.11 | 100,163.0 | -0.69% |
| Dec 30, 2025 | $2.22 | $2.16 | $0.06 | 65,372.0 | +0.00% |
| Dec 29, 2025 | $2.23 | $2.16 | $0.07 | 132,992.0 | -2.70% |
| Dec 26, 2025 | $2.24 | $2.18 | $0.0589 | 73,335.0 | +0.00% |
| Dec 24, 2025 | $2.24 | $2.15 | $0.0852 | 71,129.0 | -0.45% |
| Dec 23, 2025 | $2.27 | $2.17 | $0.095 | 156,955.0 | -0.89% |
| Dec 22, 2025 | $2.30 | $2.21 | $0.09 | 113,096.0 | +0.45% |
| Dec 19, 2025 | $2.25 | $2.19 | $0.0571 | 113,353.0 | +1.82% |
| Dec 18, 2025 | $2.23 | $2.16 | $0.0749 | 132,375.0 | +1.38% |
| Dec 17, 2025 | $2.23 | $2.11 | $0.115 | 129,082.0 | +0.00% |
| Dec 16, 2025 | $2.18 | $2.10 | $0.08 | 113,251.0 | +1.88% |
| Dec 15, 2025 | $2.15 | $2.08 | $0.07 | 170,200.0 | +0.95% |
| Dec 12, 2025 | $2.23 | $2.08 | $0.1441 | 197,945.0 | -1.86% |
| Dec 11, 2025 | $2.26 | $2.08 | $0.18 | 185,010.0 | +0.23% |
| Dec 10, 2025 | $2.38 | $1.91 | $0.47 | 438,150.0 | -10.25% |
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 |
|---|---|---|---|---|---|
| Jan, 2026 | $2.24 | $2.10 | $0.1399 | 561,358.0 | -1.63% |
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% |
0.89%
0.49%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):