Get the Stockscreener App
1.63
3.16%
0.05
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 30, 2025, is $1.63.
- Genasys Inc all-time high stock price is $8.325, occurred on February 03, 2021.
- The lowest Genasys Inc stock price recorded was $1.51 on February 02, 2024. Since then, Genasys Inc's stock price has risen over 7.95% to $1.63 now.
- The 52-week high stock price for GNSS is $4.04, representing a 147.85% increase from the current share price, occurred on October 10, 2024.
- The 52-week low stock price for GNSS is $1.54, indicating a -5.52% decrease from the current share price, occurred on May 29, 2025.
- The closing price of Genasys Inc (GNSS) stock in the beginning of 2024 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 30, 2025 | $1.63 | $1.56 | $0.07 | 69,951.0 | +3.16% |
| May 29, 2025 | $1.69 | $1.54 | $0.1452 | 148,567.0 | -4.24% |
| May 28, 2025 | $1.66 | $1.60 | $0.06 | 31,076.0 | +0.61% |
| May 27, 2025 | $1.70 | $1.64 | $0.06 | 47,037.0 | -1.20% |
| May 23, 2025 | $1.78 | $1.62 | $0.1561 | 99,727.0 | -2.92% |
| May 22, 2025 | $1.71 | $1.61 | $0.10 | 62,574.0 | +4.27% |
| May 21, 2025 | $1.80 | $1.63 | $0.168 | 100,017.0 | -7.87% |
| May 20, 2025 | $1.79 | $1.73 | $0.06 | 140,398.0 | +5.95% |
| May 19, 2025 | $1.75 | $1.62 | $0.1206 | 111,869.0 | -0.59% |
| May 16, 2025 | $1.76 | $1.65 | $0.11 | 93,251.0 | -0.59% |
| May 15, 2025 | $1.75 | $1.62 | $0.13 | 106,213.0 | +5.59% |
| May 14, 2025 | $1.75 | $1.59 | $0.1568 | 221,111.0 | -8.78% |
| May 13, 2025 | $1.96 | $1.73 | $0.23 | 381,519.0 | -3.02% |
| May 12, 2025 | $2.16 | $1.77 | $0.3892 | 314,031.0 | -12.08% |
| May 09, 2025 | $2.11 | $2.06 | $0.05 | 35,367.0 | +0.49% |
| May 08, 2025 | $2.09 | $1.96 | $0.13 | 56,507.0 | +5.64% |
| May 07, 2025 | $2.04 | $1.93 | $0.115 | 80,127.0 | -1.02% |
| May 06, 2025 | $2.14 | $1.97 | $0.1675 | 154,133.0 | -6.64% |
| May 05, 2025 | $2.16 | $2.06 | $0.10 | 18,053.0 | +0.48% |
| May 02, 2025 | $2.19 | $2.08 | $0.1063 | 102,206.0 | -2.33% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $2.20 | $1.54 | $0.6595 | 2,486,803.0 | -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% |
Genasys Inc Stock (GNSS) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $2.14 | $1.58 | $0.56 | 2,739,247.0 | +26.09% |
| Nov, 2023 | $1.82 | $1.59 | $0.23 | 970,493.0 | -9.55% |
| Oct, 2023 | $2.08 | $1.67 | $0.41 | 2,301,354.0 | -11.44% |
| Sep, 2023 | $3.65 | $1.82 | $1.83 | 2,941,016.0 | -41.91% |
| Aug, 2023 | $3.92 | $2.59 | $1.33 | 1,634,507.0 | +24.01% |
| Jul, 2023 | $3.06 | $2.64 | $0.42 | 521,942.0 | +7.31% |
| Jun, 2023 | $3.00 | $2.49 | $0.51 | 787,947.0 | +0.39% |
| May, 2023 | $3.11 | $2.28 | $0.83 | 1,106,047.0 | -12.20% |
| Apr, 2023 | $3.20 | $2.58 | $0.6159 | 460,801.0 | +0.00% |
| Mar, 2023 | $3.82 | $2.80 | $1.02 | 695,866.0 | -19.62% |
| Feb, 2023 | $4.07 | $3.26 | $0.81 | 491,641.0 | +1.94% |
| Jan, 2023 | $4.23 | $3.36 | $0.8729 | 908,834.0 | -2.70% |
1.66%
0.94%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):