GNSS - Genasys Inc.

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 June 20232.69002.72002.60002.60002.600024,100
01 June 20232.58002.72002.55002.72002.720014,400
31 May 20232.68002.68002.55002.59002.590028,100
30 May 20232.65002.77002.65002.73002.73007,200
26 May 20232.63002.77002.63002.77002.770013,700
25 May 20232.83002.83002.60002.62002.620043,700
24 May 20232.83002.88002.80002.80002.800017,200
23 May 20233.03003.05002.90002.92002.9200102,500
22 May 20232.86003.05002.86003.03003.030032,900
19 May 20232.69002.93002.69002.86002.860038,100
18 May 20232.57002.72002.57002.72002.720044,000
17 May 20232.46002.60002.41002.57002.5700134,200
16 May 20232.60002.61002.46002.47002.470016,900
15 May 20232.62002.64002.53002.60002.600031,600
12 May 20232.42002.64002.33002.62002.620069,000
11 May 20232.36002.45002.28002.35002.3500185,500
10 May 20232.44002.63002.29002.37002.370099,400
09 May 20232.79002.79002.44002.44002.4400119,100
08 May 20232.82002.98002.82002.91002.910028,100
05 May 20233.06003.06002.89002.95002.950024,600
04 May 20233.04003.10002.96003.09003.090010,500
03 May 20232.90003.11002.80003.04003.040034,100
02 May 20232.90002.99002.90002.95002.950014,500
01 May 20232.99002.99002.94002.94002.940013,700
28 Apr 20232.97003.06002.95002.95002.950019,700
27 Apr 20232.85002.97002.85002.97002.970029,700
26 Apr 20232.75002.88002.75002.79002.79008,600
25 Apr 20232.62002.79002.58002.77002.770056,600
24 Apr 20232.64002.80002.64002.67002.670029,700
21 Apr 20232.82002.91002.64002.64002.640082,800
20 Apr 20232.75002.88002.75002.85002.850010,500
19 Apr 20232.76002.88002.76002.79002.79006,300
18 Apr 20232.81002.90002.78002.81002.810036,600
17 Apr 20232.89002.98002.81002.85002.850019,600
14 Apr 20232.90003.04002.90002.92002.920021,600
13 Apr 20232.94002.94002.87002.87002.87001,700
12 Apr 20232.90003.03002.85002.85002.850012,800
11 Apr 20232.84003.05002.84002.94002.940023,100
10 Apr 20233.01003.17002.88002.88002.880023,700
06 Apr 20232.95003.10002.95002.98002.98006,300
05 Apr 20233.06003.14002.93002.99002.990016,400
04 Apr 20232.99003.20002.99003.02003.020033,800
03 Apr 20232.91003.01002.91002.97002.970021,100
31 Mar 20232.95003.06002.93002.95002.950015,600
30 Mar 20232.92003.03002.87002.91002.910036,000
29 Mar 20233.02003.07002.90002.94002.940024,600
28 Mar 20232.90003.08002.84002.98002.980043,300
27 Mar 20232.91003.07002.91002.99002.990026,000
24 Mar 20232.90003.11002.80003.03003.030059,800
23 Mar 20233.28003.33003.10003.11003.110038,700
22 Mar 20233.36003.44003.17003.21003.210012,700
21 Mar 20233.24003.42003.18003.32003.320024,900
20 Mar 20233.33003.46003.29003.30003.300057,500
17 Mar 20233.41003.50003.30003.35003.350018,300
16 Mar 20233.52003.52003.32003.40003.40005,900
15 Mar 20233.39003.52003.35003.46003.460037,200
14 Mar 20233.45003.68003.45003.48003.480054,300
13 Mar 20233.28003.48003.23003.45003.450040,400
10 Mar 20233.35003.42003.23003.33003.330044,800
09 Mar 20233.48003.48003.32003.35003.350026,900
08 Mar 20233.38003.46003.37003.45003.450015,600
07 Mar 20233.51003.55003.27003.36003.360027,800
06 Mar 20233.80003.80003.50003.55003.550038,800
03 Mar 20233.82003.82003.67003.78003.780017,400
02 Mar 20233.69003.79003.66003.78003.780012,000
01 Mar 20233.69003.74003.56003.69003.690017,400
28 Feb 20233.68003.74003.65003.67003.67005,500
27 Feb 20233.70003.80003.54003.67003.670012,100
24 Feb 20233.57003.73003.51003.66003.660022,100
23 Feb 20233.62003.73003.52003.65003.65007,100
22 Feb 20233.55003.63003.52003.59003.590013,900
21 Feb 20233.67003.67003.50003.50003.500022,400
17 Feb 20233.66003.72003.63003.72003.720012,300
16 Feb 20233.76003.85003.68003.70003.700022,800
15 Feb 20233.74003.95003.74003.88003.880042,300
14 Feb 20233.96004.07003.83004.00004.000028,300
13 Feb 20233.54003.87003.54003.84003.840033,500
10 Feb 20233.50003.60003.31003.53003.530055,400
09 Feb 20233.60003.66003.58003.62003.620030,700
08 Feb 20233.49003.60003.44003.60003.600037,300
07 Feb 20233.32003.50003.26003.46003.460043,100
06 Feb 20233.50003.55003.37003.38003.380015,500
03 Feb 20233.57003.79003.51003.53003.530011,700
02 Feb 20233.59003.92003.55003.57003.570026,200
01 Feb 20233.65003.82003.55003.63003.630049,400
31 Jan 20233.60003.75003.36003.60003.600042,000
30 Jan 20233.55003.73003.50003.53003.530012,500
27 Jan 20233.63003.63003.55003.57003.570012,700
26 Jan 20233.55003.64003.47003.63003.630016,200
25 Jan 20233.53003.64003.43003.56003.560026,700
24 Jan 20233.65003.69003.50003.56003.560032,100
23 Jan 20233.86003.90003.65003.67003.670035,900
20 Jan 20234.02004.04003.75003.85003.850045,500
19 Jan 20233.83003.97003.73003.86003.860015,400
18 Jan 20233.92004.04003.80003.89003.890093,000
17 Jan 20234.04004.08003.83003.87003.870022,400
13 Jan 20234.05004.15003.99004.10004.100013,300
12 Jan 20234.06004.15004.06004.11004.110021,000
11 Jan 20234.13004.23004.06004.10004.100053,400
10 Jan 20234.00004.18003.82004.07004.0700126,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...