Australia markets closed

Genasys Inc. (GNSS)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
2.9200+0.0700 (+2.46%)
At close: 04:00PM EDT
Time period:
27 Sept 2021 - 27 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Sept 20222.89002.94002.81002.92002.920056,900
23 Sept 20222.85002.96002.65002.85002.850029,100
22 Sept 20222.63003.02002.63002.87002.87008,500
21 Sept 20222.85002.93002.78002.93002.930041,900
20 Sept 20222.83002.83002.68002.79002.790016,500
19 Sept 20223.05003.05002.79002.86002.860015,700
16 Sept 20222.96003.05002.82003.03003.030082,400
15 Sept 20223.19003.19003.00003.03003.030022,300
14 Sept 20223.17003.17002.98002.98002.980024,100
13 Sept 20222.96003.14002.96003.14003.140014,800
12 Sept 20223.06003.14003.06003.10003.100028,600
09 Sept 20222.90003.13002.90003.06003.060057,000
08 Sept 20222.93003.00002.87002.88002.880032,800
07 Sept 20222.82003.03002.75003.00003.000098,400
06 Sept 20223.02003.02002.75002.81002.810075,100
02 Sept 20222.84003.00002.78002.99002.990037,700
01 Sept 20222.86002.97002.75002.80002.800027,400
31 Aug 20223.04003.04002.90002.92002.920071,800
30 Aug 20222.95002.99002.85002.99002.990066,500
29 Aug 20222.97003.00002.97003.00003.00006,500
26 Aug 20223.05003.05002.99003.01003.010040,100
25 Aug 20223.06003.09002.99003.07003.070029,400
24 Aug 20223.14003.23003.01003.05003.050025,800
23 Aug 20223.17003.20003.08003.17003.170025,200
22 Aug 20223.30003.33003.16003.18003.180023,300
19 Aug 20223.24003.35003.21003.30003.300026,800
18 Aug 20223.18003.29003.11003.23003.230046,500
17 Aug 20223.24003.34003.12003.22003.220042,600
16 Aug 20223.34003.40003.27003.30003.300028,400
15 Aug 20223.34003.35003.26003.32003.320023,000
12 Aug 20223.52003.52003.17003.24003.240061,200
11 Aug 20223.54003.62003.34003.54003.540038,300
10 Aug 20223.41003.48003.38003.48003.480018,200
09 Aug 20223.45003.47003.27003.33003.330021,800
08 Aug 20223.30003.47003.26003.46003.460055,700
05 Aug 20223.26003.26003.17003.24003.240068,700
04 Aug 20223.41003.41003.22003.32003.320013,000
03 Aug 20223.37003.49003.37003.41003.410010,900
02 Aug 20223.32003.48003.30003.38003.380012,900
01 Aug 20223.38003.42003.22003.38003.380079,000
29 July 20223.37003.39003.27003.35003.350066,800
28 July 20223.29003.49003.11003.24003.240034,600
27 July 20223.14003.23003.06003.21003.210043,500
26 July 20223.01003.07002.92003.05003.050047,800
25 July 20223.19003.20003.04003.06003.060032,200
22 July 20223.30003.30003.12003.17003.170025,100
21 July 20223.34003.42003.27003.33003.33006,000
20 July 20223.20003.34003.16003.20003.200019,200
19 July 20223.26003.28003.20003.20003.200033,600
18 July 20223.32003.46003.20003.26003.260051,900
15 July 20223.20003.30003.13003.28003.280042,600
14 July 20222.96003.28002.75003.18003.1800120,700
13 July 20223.13003.23002.76002.94002.9400133,500
12 July 20223.30003.43003.15003.15003.150020,100
11 July 20223.26003.36003.15003.31003.310031,200
08 July 20223.41003.47003.21003.28003.280041,000
07 July 20223.18003.42003.18003.29003.290040,300
06 July 20223.40003.40003.17003.18003.180085,100
05 July 20223.17003.29003.14003.25003.250023,400
01 July 20223.24003.38003.24003.25003.250016,000
30 June 20223.38003.38003.23003.25003.250021,400
29 June 20223.49003.56003.33003.33003.330032,400
28 June 20223.71003.93003.44003.53003.5300131,700
27 June 20223.89003.89003.50003.70003.700038,900
24 June 20223.68003.88003.45003.75003.750048,500
23 June 20223.41003.67003.36003.61003.610036,000
22 June 20223.30003.36003.16003.35003.350038,100
21 June 20223.26003.37003.23003.30003.300057,100
17 June 20223.14003.36003.14003.27003.270039,300
16 June 20223.28003.29003.13003.20003.2000110,000
15 June 20223.22003.34003.22003.28003.280065,200
14 June 20223.26003.31003.17003.21003.210045,900
13 June 20223.66003.68003.32003.32003.320063,000
10 June 20223.81003.89003.69003.73003.730059,900
09 June 20224.00004.07003.85003.86003.8600103,700
08 June 20223.73003.99003.68003.99003.990096,200
07 June 20223.95003.95003.62003.68003.6800131,500
06 June 20223.79003.96003.79003.85003.850061,700
03 June 20223.84003.97003.79003.79003.790023,500
02 June 20223.85004.00003.78003.84003.8400203,700
01 June 20223.85003.87003.70003.85003.8500130,200
31 May 20223.72003.90003.69003.85003.850068,800
27 May 20223.70003.83003.58003.75003.750086,900
26 May 20223.30003.84003.30003.71003.710071,500
25 May 20223.11003.30003.10003.26003.260032,400
24 May 20223.23003.31002.99003.08003.0800177,900
23 May 20223.13003.28003.12003.28003.280020,500
20 May 20223.20003.22003.10003.20003.200024,400
19 May 20223.18003.22003.10003.21003.210029,500
18 May 20223.09003.15002.95003.12003.1200164,700
17 May 20222.95003.06002.95003.00003.000076,300
16 May 20222.95003.10002.80002.95002.950093,300
13 May 20223.09003.17002.91002.99002.990064,800
12 May 20222.90003.13002.76003.03003.0300146,300
11 May 20223.00003.21002.85002.87002.8700226,300
10 May 20223.49003.49002.97002.99002.9900202,300
09 May 20223.14003.67003.00003.66003.6600119,600
06 May 20223.30003.32003.07003.21003.210019,000
05 May 20223.30003.35003.13003.35003.350027,600
04 May 20223.20003.27003.06003.27003.270029,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...