Advertisement
Advertisement
U.S. Markets open in 8 hrs 56 mins
Advertisement
Advertisement
Advertisement
Advertisement

Genasys Inc. (GNSS)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
3.0000+0.0500 (+1.69%)
At close: 04:00PM EDT
3.0000 0.00 (0.00%)
After hours: 04:00PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 18, 2022------
May 17, 20222.95003.06002.95003.00003.000076,300
May 16, 20222.95003.10002.80002.95002.950093,300
May 13, 20223.09003.17002.91002.99002.990064,800
May 12, 20222.90003.13002.76003.03003.0300146,300
May 11, 20223.00003.21002.85002.87002.8700226,300
May 10, 20223.49003.49002.97002.99002.9900202,300
May 09, 20223.14003.67003.00003.66003.6600119,600
May 06, 20223.30003.32003.07003.21003.210019,000
May 05, 20223.30003.35003.13003.35003.350027,600
May 04, 20223.20003.27003.06003.27003.270029,000
May 03, 20223.07003.30003.07003.16003.160066,600
May 02, 20223.15003.29003.00003.03003.030082,400
Apr 29, 20223.18003.40003.10003.14003.140069,600
Apr 28, 20223.13003.22003.11003.21003.210042,900
Apr 27, 20223.16003.20003.00003.13003.130050,700
Apr 26, 20223.08003.28003.04003.16003.160082,400
Apr 25, 20223.36003.36003.05003.13003.130040,400
Apr 22, 20223.04003.41003.00003.33003.3300100,100
Apr 21, 20222.74003.08002.74003.07003.0700139,100
Apr 20, 20222.63002.78002.60002.75002.750055,100
Apr 19, 20222.50002.66002.50002.58002.580035,100
Apr 18, 20222.69002.69002.46002.50002.5000115,200
Apr 14, 20222.72002.72002.52002.60002.600039,500
Apr 13, 20222.54002.63002.54002.60002.600079,300
Apr 12, 20222.64002.65002.52002.54002.540029,200
Apr 11, 20222.59002.64002.56002.60002.600088,900
Apr 08, 20222.56002.63002.53002.59002.590058,500
Apr 07, 20222.63002.65002.40002.52002.5200126,900
Apr 06, 20222.78002.78002.56002.60002.600061,300
Apr 05, 20222.72002.82002.67002.67002.670061,500
Apr 04, 20222.81002.97002.74002.75002.750069,600
Apr 01, 20222.79002.85002.78002.79002.790070,900
Mar 31, 20222.80002.80002.71002.75002.7500102,300
Mar 30, 20222.76002.80002.75002.76002.7600101,800
Mar 29, 20222.80002.80002.75002.78002.780077,900
Mar 28, 20222.93002.93002.75002.82002.820043,200
Mar 25, 20222.93002.98002.85002.91002.910045,400
Mar 24, 20222.83002.89002.76002.89002.890056,100
Mar 23, 20222.89002.93002.77002.85002.850011,900
Mar 22, 20222.88002.96002.88002.93002.930044,500
Mar 21, 20223.02003.08002.85002.90002.900031,000
Mar 18, 20222.98003.00002.91002.96002.960059,500
Mar 17, 20222.83002.95002.81002.90002.900017,900
Mar 16, 20222.67002.95002.67002.80002.800064,000
Mar 15, 20222.91002.91002.69002.71002.710065,000
Mar 14, 20222.94002.99002.79002.84002.840030,400
Mar 11, 20222.96003.00002.87002.97002.970023,500
Mar 10, 20222.88003.01002.82003.00003.000066,900
Mar 09, 20223.00003.10002.88002.90002.9000138,600
Mar 08, 20223.12003.18002.96002.99002.990080,300
Mar 07, 20223.18003.33003.01003.08003.0800263,400
Mar 04, 20223.24003.25003.15003.21003.210057,600
Mar 03, 20223.35003.35003.24003.24003.240012,100
Mar 02, 20223.24003.38003.17003.30003.300074,500
Mar 01, 20223.23003.36003.22003.22003.220033,900
Feb 28, 20223.37003.38003.21003.24003.240030,600
Feb 25, 20223.40003.40003.25003.31003.310046,600
Feb 24, 20223.02003.43003.02003.37003.370054,800
Feb 23, 20223.30003.35003.10003.14003.1400113,600
Feb 22, 20223.36003.37003.21003.26003.260060,900
Feb 18, 20223.33003.42003.26003.30003.300014,000
Feb 17, 20223.39003.39003.27003.34003.340043,700
Feb 16, 20223.43003.43003.29003.36003.360029,900
Feb 15, 20223.26003.51003.26003.42003.420051,300
Feb 14, 20223.33003.43003.25003.29003.290014,900
Feb 11, 20223.33003.63003.30003.35003.350067,700
Feb 10, 20223.52003.56003.30003.32003.320079,800
Feb 09, 20223.61003.74003.55003.60003.600046,500
Feb 08, 20223.41003.75003.41003.60003.600062,800
Feb 07, 20223.95004.00003.77003.77003.770040,800
Feb 04, 20223.89004.00003.77003.95003.950060,200
Feb 03, 20223.94003.96003.86003.90003.900034,300
Feb 02, 20223.99004.01003.89003.98003.980063,500
Feb 01, 20223.88003.97003.80003.95003.950027,700
Jan 31, 20223.65003.93003.65003.87003.870052,400
Jan 28, 20223.83003.83003.62003.71003.710026,500
Jan 27, 20223.80003.83003.75003.81003.810046,100
Jan 26, 20223.71003.88003.71003.73003.730070,500
Jan 25, 20223.70003.71003.57003.60003.600022,200
Jan 24, 20223.90003.90003.58003.71003.710082,800
Jan 21, 20223.96004.08003.84003.93003.930062,700
Jan 20, 20223.99004.02003.95003.99003.9900153,700
Jan 19, 20223.85004.04003.78003.94003.940066,200
Jan 18, 20223.75003.99003.75003.77003.770078,000
Jan 14, 20224.00004.00003.87003.92003.920053,600
Jan 13, 20224.15004.17003.96003.99003.990060,200
Jan 12, 20224.01004.17003.88004.11004.110091,100
Jan 11, 20223.68004.01003.68003.95003.950076,200
Jan 10, 20223.83003.87003.63003.81003.810083,600
Jan 07, 20223.81003.90003.78003.82003.820049,300
Jan 06, 20223.88003.90003.81003.85003.850053,700
Jan 05, 20223.96004.01003.79003.83003.830051,800
Jan 04, 20223.99004.01003.90003.93003.930043,100
Jan 03, 20223.98004.02003.86003.98003.980068,200
Dec 31, 20213.92004.09003.90003.98003.9800175,300
Dec 30, 20213.92004.00003.91003.92003.920041,300
Dec 29, 20213.89004.04003.81003.94003.9400190,700
Dec 28, 20213.92003.96003.80003.89003.8900136,300
Dec 27, 20213.94004.04003.78003.93003.9300180,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement