1.78
price down icon0.56%   -0.01
after-market After Hours: 1.78
loading

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 July 28, 2025, is $1.78.
  • 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 21.92% to $1.78 now.
  • The 52-week high stock price for GNSS is $4.04, representing a 126.97% increase from the current share price, occurred on October 10, 2024.
  • The 52-week low stock price for GNSS is $1.46, indicating a -17.98% decrease from the current share price, occurred on June 17, 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:
Date High Low High - Low Volume % Change
Jul 28, 2025 $1.84 $1.73 $0.1146 96,001.0 -0.56%
Jul 25, 2025 $1.86 $1.79 $0.07 83,901.0 -3.24%
Jul 24, 2025 $2.00 $1.83 $0.17 95,771.0 -4.64%
Jul 23, 2025 $1.95 $1.91 $0.0374 24,302.0 -0.51%
Jul 22, 2025 $1.99 $1.89 $0.1046 134,057.0 +3.72%
Jul 21, 2025 $2.00 $1.85 $0.15 130,891.0 -5.05%
Jul 18, 2025 $2.05 $1.95 $0.10 92,862.0 -1.49%
Jul 17, 2025 $2.04 $1.91 $0.13 210,834.0 +4.69%
Jul 16, 2025 $1.97 $1.89 $0.08 42,236.0 +1.05%
Jul 15, 2025 $2.03 $1.89 $0.1393 95,978.0 -4.04%
Jul 14, 2025 $2.04 $1.89 $0.1484 118,311.0 -1.00%
Jul 11, 2025 $2.04 $1.95 $0.0852 92,971.0 +0.00%
Jul 10, 2025 $2.01 $1.90 $0.11 196,006.0 +5.82%
Jul 09, 2025 $1.91 $1.85 $0.06 66,213.0 +2.16%
Jul 08, 2025 $1.88 $1.78 $0.103 247,282.0 +1.09%
Jul 07, 2025 $1.88 $1.75 $0.1312 210,262.0 +3.39%
Jul 03, 2025 $1.82 $1.75 $0.0744 52,941.0 -2.21%
Jul 02, 2025 $1.85 $1.75 $0.097 147,629.0 +3.43%
Jul 01, 2025 $1.76 $1.72 $0.0433 107,003.0 +1.16%
Jun 30, 2025 $1.78 $1.70 $0.08 112,373.0 +0.00%

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
Jul, 2025 $2.05 $1.72 $0.3325 2,341,452.0 +2.89%
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%

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%
$34.63
price up icon 1.61%
scientific_technical_instruments VNT
$39.89
price up icon 0.30%
$136.30
price up icon 0.24%
$102.33
price up icon 2.84%
$104.30
price up icon 4.15%
scientific_technical_instruments FTV
$51.26
price down icon 0.50%
Cap:     |  Volume (24h):