Get the Stockscreener App
2.54
4.53%
0.11
After Hours:
2.50
-0.04
-1.57%
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 December 20, 2024, is $2.54.
- 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 68.21% to $2.54 now.
- The 52-week high stock price for GNSS is $4.04, representing a 59.06% increase from the current share price, occurred on October 10, 2024.
- The 52-week low stock price for GNSS is $1.51, indicating a -40.55% decrease from the current share price, occurred on February 02, 2024.
- The closing price of Genasys Inc (GNSS) stock in the beginning of 2023 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 |
|---|---|---|---|---|---|
| Dec 20, 2024 | $2.55 | $2.38 | $0.175 | 114,774.0 | +4.53% |
| Dec 19, 2024 | $2.57 | $2.38 | $0.1892 | 152,818.0 | -0.82% |
| Dec 18, 2024 | $2.64 | $2.40 | $0.2362 | 286,633.0 | -4.67% |
| Dec 17, 2024 | $2.70 | $2.52 | $0.18 | 127,568.0 | -2.47% |
| Dec 16, 2024 | $2.88 | $2.61 | $0.27 | 223,932.0 | -2.41% |
| Dec 13, 2024 | $2.73 | $2.55 | $0.18 | 234,951.0 | +4.25% |
| Dec 12, 2024 | $2.75 | $2.48 | $0.27 | 304,261.0 | -2.26% |
| Dec 11, 2024 | $3.18 | $2.53 | $0.65 | 618,719.0 | -16.14% |
| Dec 10, 2024 | $3.54 | $3.15 | $0.39 | 520,824.0 | -20.00% |
| Dec 09, 2024 | $4.04 | $3.81 | $0.23 | 319,855.0 | +1.28% |
| Dec 06, 2024 | $3.98 | $3.88 | $0.10 | 60,344.0 | -0.76% |
| Dec 05, 2024 | $3.97 | $3.84 | $0.13 | 53,366.0 | +2.34% |
| Dec 04, 2024 | $3.90 | $3.75 | $0.15 | 63,206.0 | +1.59% |
| Dec 03, 2024 | $3.80 | $3.71 | $0.0912 | 42,077.0 | +0.27% |
| Dec 02, 2024 | $3.80 | $3.65 | $0.15 | 75,901.0 | -0.26% |
| Nov 29, 2024 | $3.83 | $3.78 | $0.05 | 46,371.0 | -0.26% |
| Nov 27, 2024 | $3.92 | $3.78 | $0.135 | 51,381.0 | -1.30% |
| Nov 26, 2024 | $3.85 | $3.77 | $0.08 | 65,772.0 | +2.13% |
| Nov 25, 2024 | $3.90 | $3.76 | $0.14 | 95,471.0 | -0.27% |
| Nov 22, 2024 | $3.85 | $3.72 | $0.13 | 99,014.0 | +1.34% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $4.04 | $2.38 | $1.67 | 3,314,003.0 | -32.80% |
| 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% |
Genasys Inc Stock (GNSS) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $3.70 | $2.60 | $1.10 | 1,047,860.0 | +22.92% |
| Nov, 2022 | $3.24 | $2.71 | $0.5299 | 833,029.0 | +5.61% |
| Oct, 2022 | $2.97 | $2.48 | $0.49 | 838,870.0 | +2.89% |
| Sep, 2022 | $3.19 | $2.63 | $0.555 | 765,734.0 | -5.14% |
| Aug, 2022 | $3.62 | $2.85 | $0.7665 | 835,785.0 | -12.84% |
| Jul, 2022 | $3.49 | $2.75 | $0.7399 | 913,127.0 | +3.08% |
| Jun, 2022 | $4.07 | $3.13 | $0.94 | 1,533,554.0 | -15.47% |
| May, 2022 | $3.90 | $2.76 | $1.14 | 1,828,963.0 | +22.45% |
| Apr, 2022 | $3.41 | $2.40 | $1.01 | 1,416,378.0 | +14.18% |
| Mar, 2022 | $3.38 | $2.67 | $0.71 | 1,501,846.0 | -15.12% |
| Feb, 2022 | $4.00 | $3.02 | $0.985 | 943,582.0 | -16.28% |
| Jan, 2022 | $4.17 | $3.57 | $0.60 | 1,291,907.0 | -2.76% |
0.03%
0.83%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):