Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. Markets open in 8 hrs 56 mins

S&P Futures
4,076.50
-8.25(-0.20%)
Dow Futures
32,542.00
-39.00(-0.12%)
Nasdaq Futures
12,516.75
-43.50(-0.35%)
Russell 2000 Futures
1,833.30
-3.90(-0.21%)
Crude Oil
113.33
+0.93(+0.83%)
Gold
1,807.40
-11.50(-0.63%)

Advertisement

Webinar

Yahoo Finance Plus presents 'Investing in the new high-inflation, slowing-growth paradigm'

Analyst Callie Cox joins Jared Blikre to help investors find opportunities in a tough market on Wed, May 18 at 2pm ET.

Genasys Inc. (GNSS)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

3.0000

+0.0500

(+1.69%)

At close: 04:00PM EDT

3.0000

0.00

(0.00%)

After hours:

04:00PM EDT

Advertisement

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
May 18, 2022	-	-	-	-	-	-
May 17, 2022	2.9500	3.0600	2.9500	3.0000	3.0000	76,300
May 16, 2022	2.9500	3.1000	2.8000	2.9500	2.9500	93,300
May 13, 2022	3.0900	3.1700	2.9100	2.9900	2.9900	64,800
May 12, 2022	2.9000	3.1300	2.7600	3.0300	3.0300	146,300
May 11, 2022	3.0000	3.2100	2.8500	2.8700	2.8700	226,300
May 10, 2022	3.4900	3.4900	2.9700	2.9900	2.9900	202,300
May 09, 2022	3.1400	3.6700	3.0000	3.6600	3.6600	119,600
May 06, 2022	3.3000	3.3200	3.0700	3.2100	3.2100	19,000
May 05, 2022	3.3000	3.3500	3.1300	3.3500	3.3500	27,600
May 04, 2022	3.2000	3.2700	3.0600	3.2700	3.2700	29,000
May 03, 2022	3.0700	3.3000	3.0700	3.1600	3.1600	66,600
May 02, 2022	3.1500	3.2900	3.0000	3.0300	3.0300	82,400
Apr 29, 2022	3.1800	3.4000	3.1000	3.1400	3.1400	69,600
Apr 28, 2022	3.1300	3.2200	3.1100	3.2100	3.2100	42,900
Apr 27, 2022	3.1600	3.2000	3.0000	3.1300	3.1300	50,700
Apr 26, 2022	3.0800	3.2800	3.0400	3.1600	3.1600	82,400
Apr 25, 2022	3.3600	3.3600	3.0500	3.1300	3.1300	40,400
Apr 22, 2022	3.0400	3.4100	3.0000	3.3300	3.3300	100,100
Apr 21, 2022	2.7400	3.0800	2.7400	3.0700	3.0700	139,100
Apr 20, 2022	2.6300	2.7800	2.6000	2.7500	2.7500	55,100
Apr 19, 2022	2.5000	2.6600	2.5000	2.5800	2.5800	35,100
Apr 18, 2022	2.6900	2.6900	2.4600	2.5000	2.5000	115,200
Apr 14, 2022	2.7200	2.7200	2.5200	2.6000	2.6000	39,500
Apr 13, 2022	2.5400	2.6300	2.5400	2.6000	2.6000	79,300
Apr 12, 2022	2.6400	2.6500	2.5200	2.5400	2.5400	29,200
Apr 11, 2022	2.5900	2.6400	2.5600	2.6000	2.6000	88,900
Apr 08, 2022	2.5600	2.6300	2.5300	2.5900	2.5900	58,500
Apr 07, 2022	2.6300	2.6500	2.4000	2.5200	2.5200	126,900
Apr 06, 2022	2.7800	2.7800	2.5600	2.6000	2.6000	61,300
Apr 05, 2022	2.7200	2.8200	2.6700	2.6700	2.6700	61,500
Apr 04, 2022	2.8100	2.9700	2.7400	2.7500	2.7500	69,600
Apr 01, 2022	2.7900	2.8500	2.7800	2.7900	2.7900	70,900
Mar 31, 2022	2.8000	2.8000	2.7100	2.7500	2.7500	102,300
Mar 30, 2022	2.7600	2.8000	2.7500	2.7600	2.7600	101,800
Mar 29, 2022	2.8000	2.8000	2.7500	2.7800	2.7800	77,900
Mar 28, 2022	2.9300	2.9300	2.7500	2.8200	2.8200	43,200
Mar 25, 2022	2.9300	2.9800	2.8500	2.9100	2.9100	45,400
Mar 24, 2022	2.8300	2.8900	2.7600	2.8900	2.8900	56,100
Mar 23, 2022	2.8900	2.9300	2.7700	2.8500	2.8500	11,900
Mar 22, 2022	2.8800	2.9600	2.8800	2.9300	2.9300	44,500
Mar 21, 2022	3.0200	3.0800	2.8500	2.9000	2.9000	31,000
Mar 18, 2022	2.9800	3.0000	2.9100	2.9600	2.9600	59,500
Mar 17, 2022	2.8300	2.9500	2.8100	2.9000	2.9000	17,900
Mar 16, 2022	2.6700	2.9500	2.6700	2.8000	2.8000	64,000
Mar 15, 2022	2.9100	2.9100	2.6900	2.7100	2.7100	65,000
Mar 14, 2022	2.9400	2.9900	2.7900	2.8400	2.8400	30,400
Mar 11, 2022	2.9600	3.0000	2.8700	2.9700	2.9700	23,500
Mar 10, 2022	2.8800	3.0100	2.8200	3.0000	3.0000	66,900
Mar 09, 2022	3.0000	3.1000	2.8800	2.9000	2.9000	138,600
Mar 08, 2022	3.1200	3.1800	2.9600	2.9900	2.9900	80,300
Mar 07, 2022	3.1800	3.3300	3.0100	3.0800	3.0800	263,400
Mar 04, 2022	3.2400	3.2500	3.1500	3.2100	3.2100	57,600
Mar 03, 2022	3.3500	3.3500	3.2400	3.2400	3.2400	12,100
Mar 02, 2022	3.2400	3.3800	3.1700	3.3000	3.3000	74,500
Mar 01, 2022	3.2300	3.3600	3.2200	3.2200	3.2200	33,900
Feb 28, 2022	3.3700	3.3800	3.2100	3.2400	3.2400	30,600
Feb 25, 2022	3.4000	3.4000	3.2500	3.3100	3.3100	46,600
Feb 24, 2022	3.0200	3.4300	3.0200	3.3700	3.3700	54,800
Feb 23, 2022	3.3000	3.3500	3.1000	3.1400	3.1400	113,600
Feb 22, 2022	3.3600	3.3700	3.2100	3.2600	3.2600	60,900
Feb 18, 2022	3.3300	3.4200	3.2600	3.3000	3.3000	14,000
Feb 17, 2022	3.3900	3.3900	3.2700	3.3400	3.3400	43,700
Feb 16, 2022	3.4300	3.4300	3.2900	3.3600	3.3600	29,900
Feb 15, 2022	3.2600	3.5100	3.2600	3.4200	3.4200	51,300
Feb 14, 2022	3.3300	3.4300	3.2500	3.2900	3.2900	14,900
Feb 11, 2022	3.3300	3.6300	3.3000	3.3500	3.3500	67,700
Feb 10, 2022	3.5200	3.5600	3.3000	3.3200	3.3200	79,800
Feb 09, 2022	3.6100	3.7400	3.5500	3.6000	3.6000	46,500
Feb 08, 2022	3.4100	3.7500	3.4100	3.6000	3.6000	62,800
Feb 07, 2022	3.9500	4.0000	3.7700	3.7700	3.7700	40,800
Feb 04, 2022	3.8900	4.0000	3.7700	3.9500	3.9500	60,200
Feb 03, 2022	3.9400	3.9600	3.8600	3.9000	3.9000	34,300
Feb 02, 2022	3.9900	4.0100	3.8900	3.9800	3.9800	63,500
Feb 01, 2022	3.8800	3.9700	3.8000	3.9500	3.9500	27,700
Jan 31, 2022	3.6500	3.9300	3.6500	3.8700	3.8700	52,400
Jan 28, 2022	3.8300	3.8300	3.6200	3.7100	3.7100	26,500
Jan 27, 2022	3.8000	3.8300	3.7500	3.8100	3.8100	46,100
Jan 26, 2022	3.7100	3.8800	3.7100	3.7300	3.7300	70,500
Jan 25, 2022	3.7000	3.7100	3.5700	3.6000	3.6000	22,200
Jan 24, 2022	3.9000	3.9000	3.5800	3.7100	3.7100	82,800
Jan 21, 2022	3.9600	4.0800	3.8400	3.9300	3.9300	62,700
Jan 20, 2022	3.9900	4.0200	3.9500	3.9900	3.9900	153,700
Jan 19, 2022	3.8500	4.0400	3.7800	3.9400	3.9400	66,200
Jan 18, 2022	3.7500	3.9900	3.7500	3.7700	3.7700	78,000
Jan 14, 2022	4.0000	4.0000	3.8700	3.9200	3.9200	53,600
Jan 13, 2022	4.1500	4.1700	3.9600	3.9900	3.9900	60,200
Jan 12, 2022	4.0100	4.1700	3.8800	4.1100	4.1100	91,100
Jan 11, 2022	3.6800	4.0100	3.6800	3.9500	3.9500	76,200
Jan 10, 2022	3.8300	3.8700	3.6300	3.8100	3.8100	83,600
Jan 07, 2022	3.8100	3.9000	3.7800	3.8200	3.8200	49,300
Jan 06, 2022	3.8800	3.9000	3.8100	3.8500	3.8500	53,700
Jan 05, 2022	3.9600	4.0100	3.7900	3.8300	3.8300	51,800
Jan 04, 2022	3.9900	4.0100	3.9000	3.9300	3.9300	43,100
Jan 03, 2022	3.9800	4.0200	3.8600	3.9800	3.9800	68,200
Dec 31, 2021	3.9200	4.0900	3.9000	3.9800	3.9800	175,300
Dec 30, 2021	3.9200	4.0000	3.9100	3.9200	3.9200	41,300
Dec 29, 2021	3.8900	4.0400	3.8100	3.9400	3.9400	190,700
Dec 28, 2021	3.9200	3.9600	3.8000	3.8900	3.8900	136,300
Dec 27, 2021	3.9400	4.0400	3.7800	3.9300	3.9300	180,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures4,076.50-8.25(-0.20%)

Dow Futures32,542.00-39.00(-0.12%)

Nasdaq Futures12,516.75-43.50(-0.35%)

Russell 2000 Futures1,833.30-3.90(-0.21%)

Crude Oil113.33+0.93(+0.83%)

Gold1,807.40-11.50(-0.63%)

Yahoo Finance Plus presents 'Investing in the new high-inflation, slowing-growth paradigm'

Genasys Inc. (GNSS)

S&P Futures
4,076.50
-8.25(-0.20%)

Dow Futures
32,542.00
-39.00(-0.12%)

Nasdaq Futures
12,516.75
-43.50(-0.35%)

Russell 2000 Futures
1,833.30
-3.90(-0.21%)

Crude Oil
113.33
+0.93(+0.83%)

Gold
1,807.40
-11.50(-0.63%)