Australia markets open in 5 hours 56 minutes

Genasys Inc. (GNSS)

NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
2.1700+0.0600 (+2.84%)
At close: 04:00PM EDT
2.2400 +0.07 (+3.23%)
After hours: 05:19PM EDT
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 20242.24002.24002.10002.17002.170012,800
25 Apr 20242.06002.13002.04002.12002.120013,100
24 Apr 20242.17002.19002.05002.10002.100021,600
23 Apr 20242.05002.15001.99002.15002.150053,600
22 Apr 20241.99002.09001.95002.03002.030066,200
19 Apr 20242.01002.05001.98001.99001.990020,300
18 Apr 20241.99002.05001.96002.05002.050027,200
17 Apr 20242.05002.05001.87001.99001.9900120,700
16 Apr 20242.10002.10001.93002.04002.040067,600
15 Apr 20242.17002.21002.06002.10002.1000103,100
12 Apr 20242.25002.36002.14002.19002.190031,400
11 Apr 20242.23002.31002.18002.27002.270040,200
10 Apr 20242.22002.44002.21002.30002.300034,000
09 Apr 20242.40002.43002.30002.35002.350065,900
08 Apr 20242.42002.42002.34002.40002.400047,400
05 Apr 20242.27002.40002.27002.34002.340032,000
04 Apr 20242.43002.44002.24002.27002.270083,800
03 Apr 20242.40002.50002.33002.45002.450074,900
02 Apr 20242.34002.40002.27002.38002.380046,200
01 Apr 20242.36002.39002.24002.33002.330066,900
28 Mar 20242.40002.46002.35002.37002.3700110,400
27 Mar 20242.60002.64002.31002.40002.400089,300
26 Mar 20242.20002.48002.20002.44002.4400184,500
25 Mar 20242.10002.19002.05002.19002.190079,900
22 Mar 20242.01002.15002.01002.10002.1000133,400
21 Mar 20241.87002.04001.87002.01002.0100125,900
20 Mar 20241.90001.90001.80001.86001.860019,200
19 Mar 20241.80001.86001.80001.81001.810072,300
18 Mar 20241.85001.94001.82001.82001.820051,300
15 Mar 20241.79001.84001.77001.83001.830047,700
14 Mar 20241.85001.92001.74001.79001.790079,300
13 Mar 20241.91001.92001.85001.85001.850032,700
12 Mar 20241.97001.97001.86001.92001.920026,600
11 Mar 20241.94001.97001.94001.94001.940031,100
08 Mar 20242.00002.00001.87001.92001.920081,700
07 Mar 20241.98002.00001.89002.00002.000043,600
06 Mar 20241.97002.04001.96001.99001.990036,600
05 Mar 20241.98002.00001.95002.00002.000034,300
04 Mar 20241.99001.99001.91001.99001.990064,800
01 Mar 20241.98001.98001.86001.97001.970051,900
29 Feb 20242.04002.04001.92001.98001.9800147,400
28 Feb 20241.98002.03001.95002.00002.000044,500
27 Feb 20242.03002.05001.92001.97001.9700121,400
26 Feb 20242.01002.04001.98002.03002.030043,200
23 Feb 20242.11002.21001.95001.99001.9900218,600
22 Feb 20242.08002.19002.06002.11002.1100129,600
21 Feb 20242.10002.12001.92002.05002.050087,900
20 Feb 20241.90002.13001.88002.10002.1000167,000
16 Feb 20241.72001.97001.72001.93001.9300162,100
15 Feb 20241.71001.78001.70001.78001.7800266,400
14 Feb 20241.83001.83001.69001.71001.7100278,300
13 Feb 20241.69001.93001.69001.89001.8900356,200
12 Feb 20241.82002.06001.76001.81001.8100972,900
09 Feb 20241.54001.58001.54001.56001.560065,600
08 Feb 20241.56001.61001.54001.56001.560050,400
07 Feb 20241.62001.62001.55001.57001.570045,300
06 Feb 20241.61001.61001.56001.57001.5700127,700
05 Feb 20241.63001.66001.56001.58001.580076,100
02 Feb 20241.59001.61001.51001.61001.610084,800
01 Feb 20241.57001.59001.54001.54001.540049,000
31 Jan 20241.57001.67001.57001.57001.570035,500
30 Jan 20241.60001.67001.56001.58001.580039,200
29 Jan 20241.62001.65001.62001.63001.630014,300
26 Jan 20241.71001.72001.58001.62001.620045,000
25 Jan 20241.73001.74001.62001.65001.650038,700
24 Jan 20241.79001.79001.73001.74001.74007,100
23 Jan 20241.75001.80001.72001.72001.7200110,400
22 Jan 20241.72001.75001.70001.73001.730051,100
19 Jan 20241.69001.74001.65001.71001.7100114,100
18 Jan 20241.59001.79001.59001.69001.6900155,800
17 Jan 20241.53001.62001.52001.56001.560098,600
16 Jan 20241.82001.82001.56001.56001.5600100,700
12 Jan 20241.66001.73001.62001.62001.620052,300
11 Jan 20241.75001.76001.68001.68001.680058,500
10 Jan 20241.76001.78001.72001.72001.720044,700
09 Jan 20241.80001.82001.76001.76001.760056,500
08 Jan 20241.81001.85001.79001.79001.790052,500
05 Jan 20241.81001.84001.80001.80001.800055,600
04 Jan 20241.98001.98001.82001.82001.820062,400
03 Jan 20241.96001.99001.91001.95001.950067,800
02 Jan 20242.00002.02001.94001.97001.970074,200
29 Dec 20232.11002.14002.00002.03002.0300132,100
28 Dec 20232.04002.10002.02002.08002.0800102,500
27 Dec 20231.87002.08001.87002.00002.0000187,600
26 Dec 20231.74001.99001.74001.89001.8900210,000
22 Dec 20231.66001.78001.63001.76001.7600152,700
21 Dec 20231.73001.74001.63001.63001.6300186,900
20 Dec 20231.75001.75001.63001.64001.640071,300
19 Dec 20231.74001.75001.64001.72001.7200156,300
18 Dec 20231.83001.92001.73001.74001.7400122,300
15 Dec 20231.79001.86001.77001.86001.8600227,900
14 Dec 20231.89001.89001.75001.79001.7900105,400
13 Dec 20231.71001.81001.66001.75001.750090,200
12 Dec 20231.68001.80001.68001.70001.7000143,000
11 Dec 20231.62001.72001.58001.65001.6500207,400
08 Dec 20231.75001.75001.61001.65001.6500144,900
07 Dec 20231.67001.74001.63001.72001.7200131,300
06 Dec 20231.66001.70001.63001.65001.650056,200
05 Dec 20231.68001.70001.60001.64001.640083,300
04 Dec 20231.63001.70001.61001.69001.6900101,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...