3.62
price down icon6.70%   -0.26
after-market After Hours: 3.62
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 October 30, 2024, is $3.62.
  • 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 139.74% to $3.62 now.
  • The 52-week high stock price for GNSS is $4.04, representing a 11.60% increase from the current share price, occurred on October 10, 2024.
  • The 52-week low stock price for GNSS is $1.51, indicating a -58.29% 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:
Date High Low High - Low Volume % Change
Oct 30, 2024 $3.94 $3.62 $0.32 150,923.0 -6.70%
Oct 29, 2024 $3.93 $3.69 $0.2384 111,377.0 +5.15%
Oct 28, 2024 $3.94 $3.67 $0.27 201,251.0 -5.14%
Oct 25, 2024 $3.90 $3.80 $0.10 61,220.0 +1.17%
Oct 24, 2024 $3.86 $3.78 $0.083 48,904.0 +1.99%
Oct 23, 2024 $3.81 $3.72 $0.09 41,856.0 -0.53%
Oct 22, 2024 $3.85 $3.73 $0.125 70,843.0 -1.56%
Oct 21, 2024 $3.85 $3.74 $0.11 87,091.0 +1.32%
Oct 18, 2024 $3.82 $3.69 $0.1342 49,326.0 +1.60%
Oct 17, 2024 $3.87 $3.70 $0.1699 103,298.0 +0.00%
Oct 16, 2024 $3.87 $3.68 $0.185 120,520.0 +1.63%
Oct 15, 2024 $3.82 $3.67 $0.15 113,376.0 -2.65%
Oct 14, 2024 $3.91 $3.76 $0.1543 144,314.0 +0.27%
Oct 11, 2024 $3.83 $3.71 $0.12 68,201.0 +0.00%
Oct 10, 2024 $4.04 $3.74 $0.30 192,685.0 -5.75%
Oct 09, 2024 $4.00 $3.82 $0.18 209,935.0 +3.36%
Oct 08, 2024 $3.96 $3.81 $0.1484 152,352.0 +1.84%
Oct 07, 2024 $3.88 $3.63 $0.25 156,965.0 +1.47%
Oct 04, 2024 $3.75 $3.52 $0.225 110,822.0 +5.49%
Oct 03, 2024 $3.60 $3.50 $0.10 65,292.0 +0.00%
Oct 02, 2024 $3.59 $3.50 $0.09 53,536.0 +0.00%
Oct 01, 2024 $3.62 $3.47 $0.15 108,860.0 -0.28%

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
Oct, 2024 $4.04 $3.47 $0.57 2,573,870.0 +1.69%
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%
scientific_technical_instruments BMI
$204.96
price up icon 0.48%
$173.65
price down icon 2.01%
$40.46
price down icon 0.34%
$102.32
price down icon 2.88%
$61.36
price down icon 0.49%
$97.18
price down icon 1.37%
Cap:     |  Volume (24h):