Get the Stockscreener App
2.19
3.10%
-0.07
After Hours:
2.18
-0.010
-0.46%
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 08, 2024, is $2.19.
- 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 45.03% to $2.19 now.
- The 52-week high stock price for GNSS is $3.9199, representing a 78.99% increase from the current share price, occurred on August 31, 2023.
- The 52-week low stock price for GNSS is $1.51, indicating a -31.05% 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 |
|---|---|---|---|---|---|
| May 08, 2024 | $2.24 | $2.18 | $0.06 | 13,089.0 | -3.10% |
| May 07, 2024 | $2.38 | $2.26 | $0.12 | 76,101.0 | -0.88% |
| May 06, 2024 | $2.35 | $2.25 | $0.0974 | 53,232.0 | +1.79% |
| May 03, 2024 | $2.35 | $2.20 | $0.15 | 48,039.0 | -4.27% |
| May 02, 2024 | $2.34 | $2.17 | $0.17 | 66,280.0 | +8.84% |
| May 01, 2024 | $2.19 | $2.05 | $0.1368 | 39,719.0 | +2.38% |
| Apr 30, 2024 | $2.19 | $2.03 | $0.16 | 9,157.0 | -4.11% |
| Apr 29, 2024 | $2.25 | $2.14 | $0.11 | 17,265.0 | +0.92% |
| Apr 26, 2024 | $2.24 | $2.10 | $0.14 | 12,783.0 | +2.36% |
| Apr 25, 2024 | $2.13 | $2.04 | $0.09 | 13,084.0 | +0.95% |
| Apr 24, 2024 | $2.19 | $2.04 | $0.145 | 21,561.0 | -2.33% |
| Apr 23, 2024 | $2.15 | $1.99 | $0.1628 | 53,574.0 | +5.91% |
| Apr 22, 2024 | $2.09 | $1.95 | $0.14 | 66,225.0 | +2.01% |
| Apr 19, 2024 | $2.05 | $1.98 | $0.07 | 20,302.0 | -2.93% |
| Apr 18, 2024 | $2.05 | $1.96 | $0.09 | 27,235.0 | +3.02% |
| Apr 17, 2024 | $2.05 | $1.87 | $0.1841 | 120,684.0 | -2.45% |
| Apr 16, 2024 | $2.10 | $1.93 | $0.175 | 67,637.0 | -2.86% |
| Apr 15, 2024 | $2.21 | $2.06 | $0.1471 | 103,068.0 | -4.11% |
| Apr 12, 2024 | $2.36 | $2.14 | $0.2199 | 31,411.0 | -3.52% |
| Apr 11, 2024 | $2.31 | $2.18 | $0.13 | 40,241.0 | -1.30% |
| Apr 10, 2024 | $2.44 | $2.21 | $0.2299 | 34,026.0 | -2.13% |
| Apr 09, 2024 | $2.43 | $2.30 | $0.1278 | 65,911.0 | -2.08% |
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 |
|---|---|---|---|---|---|
| May, 2024 | $2.38 | $2.05 | $0.3268 | 309,549.0 | +4.29% |
| 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% |
1.53%
1.33%
Cap:
|
Volume (24h):