Australia markets closed

Genasys Inc. (GNSS)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
3.0200+0.0500 (+1.68%)
At close: 04:00PM EDT
Time period:
08 Sept 2023 - 08 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
06 Sept 20242.97003.06002.84003.02003.020055,200
05 Sept 20242.93003.11002.71002.97002.9700104,500
04 Sept 20242.98003.09002.89002.95002.950079,700
03 Sept 20243.09003.14002.93003.01003.010088,600
30 Aug 20243.00003.12002.96003.12003.120056,800
29 Aug 20242.90003.09002.90002.97002.970044,200
28 Aug 20242.99003.06002.87002.90002.900071,400
27 Aug 20243.09003.09002.84003.01003.010067,300
26 Aug 20242.89003.14002.89003.05003.050094,400
23 Aug 20242.97003.05002.87002.90002.9000139,900
22 Aug 20242.79003.05002.77003.00003.0000185,200
21 Aug 20242.75002.85002.70002.81002.8100224,200
20 Aug 20242.68002.82002.66002.73002.7300103,300
19 Aug 20242.71002.85002.65002.70002.7000106,200
16 Aug 20242.66002.77002.63002.74002.740091,900
15 Aug 20242.65002.72002.56002.66002.6600107,200
14 Aug 20242.62002.68002.51002.60002.600059,100
13 Aug 20242.69002.69002.60002.63002.630014,200
12 Aug 20242.72002.72002.55002.59002.590039,200
09 Aug 20242.72002.82002.60002.71002.710082,500
08 Aug 20242.62002.83002.60002.70002.7000254,000
07 Aug 20242.49002.60002.36002.53002.5300154,700
06 Aug 20242.48002.50002.19002.46002.4600222,300
05 Aug 20242.55002.55002.35002.45002.450081,100
02 Aug 20242.46002.55002.41002.50002.500041,700
01 Aug 20242.54002.59002.47002.52002.520058,400
31 July 20242.52002.62002.45002.55002.550041,000
30 July 20242.62002.65002.39002.49002.490052,800
29 July 20242.63002.68002.50002.55002.550053,100
26 July 20242.59002.62002.51002.62002.620046,500
25 July 20242.59002.67002.53002.55002.550054,200
24 July 20242.58002.61002.53002.58002.58006,100
23 July 20242.56002.61002.51002.59002.590031,200
22 July 20242.59002.61002.48002.61002.610032,300
19 July 20242.51002.62002.48002.56002.560035,000
18 July 20242.58002.75002.48002.51002.510042,600
17 July 20242.56002.63002.43002.59002.590060,300
16 July 20242.60002.67002.41002.57002.570042,500
15 July 20242.68002.68002.50002.58002.580048,300
12 July 20242.67002.68002.59002.65002.650096,200
11 July 20242.56002.78002.56002.62002.6200201,600
10 July 20242.52002.62002.48002.48002.480037,500
09 July 20242.65002.68002.47002.53002.530075,900
08 July 20242.76002.76002.51002.60002.6000109,200
05 July 20242.59002.78002.49002.71002.7100117,800
03 July 20242.63002.67002.38002.56002.5600122,300
02 July 20242.25002.63002.15002.56002.5600182,700
01 July 20242.14002.34002.14002.27002.2700219,900
28 June 20242.25002.28002.10002.12002.120074,700
27 June 20242.04002.31001.96002.27002.2700117,100
26 June 20242.04002.19002.04002.05002.0500126,500
25 June 20241.82002.09001.82001.97001.9700184,400
24 June 20241.82001.95001.80001.83001.8300119,100
21 June 20241.72001.88001.72001.84001.8400115,800
20 June 20241.68001.75001.68001.69001.690051,600
18 June 20241.77001.77001.65001.70001.700098,600
17 June 20241.77001.89001.72001.74001.740097,800
14 June 20241.81001.83001.70001.79001.790082,000
13 June 20241.83001.89001.75001.84001.8400125,000
12 June 20241.81001.89001.79001.87001.8700136,300
11 June 20241.69001.83001.69001.80001.800029,100
10 June 20241.89001.99001.69001.70001.7000204,200
07 June 20241.90001.95001.76001.90001.9000155,900
06 June 20241.87001.87001.81001.85001.850040,300
05 June 20242.03002.04001.77001.81001.810082,700
04 June 20241.87001.95001.78001.95001.9500145,700
03 June 20241.86001.93001.83001.92001.920046,800
31 May 20241.80001.87001.74001.82001.820057,100
30 May 20241.78001.88001.78001.81001.810032,400
29 May 20241.72001.83001.72001.81001.810064,900
28 May 20241.79001.88001.66001.76001.7600175,900
24 May 20241.74001.87001.71001.81001.810092,900
23 May 20241.82001.82001.68001.71001.710032,500
22 May 20241.75001.94001.73001.83001.830052,200
21 May 20241.75001.75001.65001.72001.7200208,500
20 May 20241.76001.80001.70001.71001.7100130,300
17 May 20241.91001.94001.69001.73001.7300179,300
16 May 20241.99002.01001.88001.90001.900036,100
15 May 20241.94002.07001.85001.99001.990058,200
14 May 20242.16002.23002.00002.00002.000057,300
13 May 20242.22002.25002.15002.15002.150032,500
10 May 20242.17002.24002.15002.20002.200023,800
09 May 20242.18002.30002.15002.15002.150054,800
08 May 20242.21002.24002.18002.19002.190013,100
07 May 20242.32002.38002.26002.26002.260076,100
06 May 20242.30002.35002.25002.28002.280053,200
03 May 20242.35002.35002.20002.24002.240048,000
02 May 20242.20002.34002.17002.34002.340066,300
01 May 20242.08002.19002.05002.15002.150039,700
30 Apr 20242.18002.19002.03002.10002.10009,200
29 Apr 20242.22002.25002.14002.19002.190017,300
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...