Get our best money-saving hacks and pro tips now

Genasys Inc. (GNSS)

NasdaqCM - NasdaqCM Real-time price. Currency in USD

Add to watchlist

3.5300

-0.0400

(-1.12%)

At close: 04:00PM EST

3.5300

0.00

(0.00%)

After hours:

04:00PM EST

Time period:

06 Feb 2022 - 06 Feb 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 Feb 2023	3.5700	3.7900	3.5100	3.5300	3.5300	11,700
02 Feb 2023	3.5900	3.9200	3.5500	3.5700	3.5700	26,200
01 Feb 2023	3.6500	3.8200	3.5500	3.6300	3.6300	49,400
31 Jan 2023	3.6000	3.7500	3.3600	3.6000	3.6000	42,000
30 Jan 2023	3.5500	3.7300	3.5000	3.5300	3.5300	12,500
27 Jan 2023	3.6300	3.6300	3.5500	3.5700	3.5700	12,700
26 Jan 2023	3.5500	3.6400	3.4700	3.6300	3.6300	16,200
25 Jan 2023	3.5300	3.6400	3.4300	3.5600	3.5600	26,700
24 Jan 2023	3.6500	3.6900	3.5000	3.5600	3.5600	32,100
23 Jan 2023	3.8600	3.9000	3.6500	3.6700	3.6700	35,900
20 Jan 2023	4.0200	4.0400	3.7500	3.8500	3.8500	45,500
19 Jan 2023	3.8300	3.9700	3.7300	3.8600	3.8600	15,400
18 Jan 2023	3.9200	4.0400	3.8000	3.8900	3.8900	93,000
17 Jan 2023	4.0400	4.0800	3.8300	3.8700	3.8700	22,400
13 Jan 2023	4.0500	4.1500	3.9900	4.1000	4.1000	13,300
12 Jan 2023	4.0600	4.1500	4.0600	4.1100	4.1100	21,000
11 Jan 2023	4.1300	4.2300	4.0600	4.1000	4.1000	53,400
10 Jan 2023	4.0000	4.1800	3.8200	4.0700	4.0700	126,100
09 Jan 2023	3.6500	4.0000	3.6500	3.9700	3.9700	67,000
06 Jan 2023	3.8500	3.8500	3.7000	3.7200	3.7200	35,400
05 Jan 2023	3.8000	3.9200	3.7500	3.8100	3.8100	26,700
04 Jan 2023	3.7400	3.9400	3.5300	3.9300	3.9300	81,700
03 Jan 2023	3.7400	3.9500	3.3700	3.6800	3.6800	129,800
30 Dec 2022	3.3400	3.7000	3.0400	3.7000	3.7000	155,300
29 Dec 2022	3.1800	3.3000	3.0900	3.3000	3.3000	64,700
28 Dec 2022	3.0700	3.1500	2.9700	3.1500	3.1500	59,300
27 Dec 2022	3.0900	3.1900	3.0900	3.0900	3.0900	49,700
23 Dec 2022	2.9500	3.1900	2.9500	3.1200	3.1200	122,300
22 Dec 2022	2.8000	2.9900	2.7900	2.9500	2.9500	45,000
21 Dec 2022	2.7400	2.8900	2.6900	2.8100	2.8100	99,900
20 Dec 2022	2.7200	2.7800	2.6800	2.7600	2.7600	16,000
19 Dec 2022	2.7500	2.7700	2.6000	2.7600	2.7600	25,400
16 Dec 2022	2.7300	2.7500	2.6000	2.7500	2.7500	46,100
15 Dec 2022	2.7400	2.7500	2.6800	2.7200	2.7200	12,000
14 Dec 2022	2.6600	2.8700	2.6600	2.7400	2.7400	24,900
13 Dec 2022	2.9200	2.9200	2.6600	2.6700	2.6700	84,400
12 Dec 2022	2.7600	2.8900	2.7600	2.8000	2.8000	8,500
09 Dec 2022	2.7800	2.8300	2.7500	2.7500	2.7500	14,400
08 Dec 2022	2.8100	2.8800	2.8100	2.8500	2.8500	14,600
07 Dec 2022	2.7300	2.8700	2.6700	2.8000	2.8000	19,200
06 Dec 2022	2.8600	2.9100	2.6200	2.7800	2.7800	16,900
05 Dec 2022	2.7900	2.8700	2.6100	2.8000	2.8000	91,000
02 Dec 2022	2.7900	2.8000	2.7200	2.7200	2.7200	43,900
01 Dec 2022	2.9300	2.9800	2.7800	2.8300	2.8300	34,400
30 Nov 2022	3.1000	3.1300	2.9000	3.0100	3.0100	49,800
29 Nov 2022	3.0200	3.1500	3.0200	3.1200	3.1200	26,300
28 Nov 2022	3.1900	3.2100	3.1200	3.1700	3.1700	35,900
25 Nov 2022	3.1500	3.2000	3.0800	3.1900	3.1900	271,500
23 Nov 2022	3.1200	3.2300	3.0500	3.1300	3.1300	16,200
22 Nov 2022	3.0400	3.2000	3.0300	3.1700	3.1700	19,900
21 Nov 2022	3.0700	3.2000	3.0200	3.0600	3.0600	10,300
18 Nov 2022	3.1900	3.2400	3.1600	3.2000	3.2000	22,600
17 Nov 2022	3.1300	3.2300	3.0700	3.1000	3.1000	31,400
16 Nov 2022	3.1400	3.2400	3.0400	3.2000	3.2000	19,000
15 Nov 2022	3.1500	3.2300	3.0700	3.1300	3.1300	27,600
14 Nov 2022	3.0000	3.1500	3.0000	3.1200	3.1200	18,800
11 Nov 2022	3.0700	3.1000	2.8600	3.1000	3.1000	35,800
10 Nov 2022	3.0200	3.1400	2.9200	3.0400	3.0400	23,000
09 Nov 2022	2.9500	2.9900	2.7700	2.9700	2.9700	24,100
08 Nov 2022	3.0200	3.0600	2.8900	3.0000	3.0000	35,700
07 Nov 2022	3.0000	3.0200	2.9400	2.9700	2.9700	15,600
04 Nov 2022	3.0500	3.0500	2.7100	3.0500	3.0500	63,100
03 Nov 2022	3.0000	3.1000	2.9000	3.0500	3.0500	17,600
02 Nov 2022	2.9800	3.1000	2.9700	3.0000	3.0000	59,600
01 Nov 2022	2.8900	2.8900	2.7900	2.8700	2.8700	9,100
31 Oct 2022	2.8600	2.9100	2.8000	2.8500	2.8500	28,600
28 Oct 2022	2.7300	2.9300	2.6200	2.8900	2.8900	49,100
27 Oct 2022	2.7500	2.7900	2.6300	2.6700	2.6700	26,100
26 Oct 2022	2.7800	2.8200	2.6900	2.7200	2.7200	17,800
25 Oct 2022	2.7100	2.8300	2.7000	2.8100	2.8100	24,800
24 Oct 2022	2.6200	2.6900	2.5200	2.6900	2.6900	30,700
21 Oct 2022	2.5300	2.6700	2.5100	2.6400	2.6400	54,300
20 Oct 2022	2.5100	2.6100	2.5000	2.5500	2.5500	11,400
19 Oct 2022	2.6800	2.7000	2.5400	2.5400	2.5400	43,400
18 Oct 2022	2.6700	2.7300	2.5400	2.6600	2.6600	82,100
17 Oct 2022	2.4800	2.6800	2.4800	2.6000	2.6000	73,200
14 Oct 2022	2.6400	2.6500	2.5700	2.6400	2.6400	51,000
13 Oct 2022	2.5800	2.6900	2.5800	2.6700	2.6700	12,100
12 Oct 2022	2.6800	2.7000	2.6000	2.6400	2.6400	31,200
11 Oct 2022	2.7300	2.7300	2.6200	2.6700	2.6700	32,800
10 Oct 2022	2.6500	2.7300	2.6200	2.7000	2.7000	41,300
07 Oct 2022	2.7500	2.7600	2.6800	2.6900	2.6900	16,400
06 Oct 2022	2.8500	2.9400	2.7300	2.7700	2.7700	133,500
05 Oct 2022	2.7400	2.9700	2.7400	2.8500	2.8500	23,000
04 Oct 2022	2.8000	2.9400	2.7900	2.8000	2.8000	41,400
03 Oct 2022	2.8100	2.8100	2.6700	2.7500	2.7500	14,800
30 Sept 2022	2.9100	2.9100	2.7500	2.7700	2.7700	29,100
29 Sept 2022	2.8100	2.8600	2.7300	2.8600	2.8600	10,500
28 Sept 2022	2.7800	2.8500	2.7400	2.7900	2.7900	16,800
27 Sept 2022	2.9000	2.9900	2.7500	2.7500	2.7500	40,100
26 Sept 2022	2.8900	2.9400	2.8100	2.9200	2.9200	56,900
23 Sept 2022	2.8500	2.9600	2.6500	2.8500	2.8500	29,100
22 Sept 2022	2.6300	3.0200	2.6300	2.8700	2.8700	8,500
21 Sept 2022	2.8500	2.9300	2.7800	2.9300	2.9300	41,900
20 Sept 2022	2.8300	2.8300	2.6800	2.7900	2.7900	16,500
19 Sept 2022	3.0500	3.0500	2.7900	2.8600	2.8600	15,700
16 Sept 2022	2.9600	3.0500	2.8200	3.0300	3.0300	82,400
15 Sept 2022	3.1900	3.1900	3.0000	3.0300	3.0300	22,300
14 Sept 2022	3.1700	3.1700	2.9800	2.9800	2.9800	24,100
13 Sept 2022	2.9600	3.1400	2.9600	3.1400	3.1400	14,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,745.90-25.90(-0.33%)

AUD/USD0.6885-0.0039(-0.57%)

ASX 2007,539.00-19.10(-0.25%)

OIL73.97+0.58(+0.79%)

GOLD1,886.20+9.60(+0.51%)

BTC-AUD33,164.44-744.43(-2.20%)

Get our best money-saving hacks and pro tips now

Genasys Inc. (GNSS)

ALL ORDS
7,745.90
-25.90(-0.33%)

AUD/USD
0.6885
-0.0039(-0.57%)

ASX 200
7,539.00
-19.10(-0.25%)

OIL
73.97
+0.58(+0.79%)

GOLD
1,886.20
+9.60(+0.51%)

BTC-AUD
33,164.44
-744.43(-2.20%)