Mail

GNSS - Genasys Inc.

NasdaqCM - NasdaqCM Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 June 2023	2.6900	2.7200	2.6000	2.6000	2.6000	24,100
01 June 2023	2.5800	2.7200	2.5500	2.7200	2.7200	14,400
31 May 2023	2.6800	2.6800	2.5500	2.5900	2.5900	28,100
30 May 2023	2.6500	2.7700	2.6500	2.7300	2.7300	7,200
26 May 2023	2.6300	2.7700	2.6300	2.7700	2.7700	13,700
25 May 2023	2.8300	2.8300	2.6000	2.6200	2.6200	43,700
24 May 2023	2.8300	2.8800	2.8000	2.8000	2.8000	17,200
23 May 2023	3.0300	3.0500	2.9000	2.9200	2.9200	102,500
22 May 2023	2.8600	3.0500	2.8600	3.0300	3.0300	32,900
19 May 2023	2.6900	2.9300	2.6900	2.8600	2.8600	38,100
18 May 2023	2.5700	2.7200	2.5700	2.7200	2.7200	44,000
17 May 2023	2.4600	2.6000	2.4100	2.5700	2.5700	134,200
16 May 2023	2.6000	2.6100	2.4600	2.4700	2.4700	16,900
15 May 2023	2.6200	2.6400	2.5300	2.6000	2.6000	31,600
12 May 2023	2.4200	2.6400	2.3300	2.6200	2.6200	69,000
11 May 2023	2.3600	2.4500	2.2800	2.3500	2.3500	185,500
10 May 2023	2.4400	2.6300	2.2900	2.3700	2.3700	99,400
09 May 2023	2.7900	2.7900	2.4400	2.4400	2.4400	119,100
08 May 2023	2.8200	2.9800	2.8200	2.9100	2.9100	28,100
05 May 2023	3.0600	3.0600	2.8900	2.9500	2.9500	24,600
04 May 2023	3.0400	3.1000	2.9600	3.0900	3.0900	10,500
03 May 2023	2.9000	3.1100	2.8000	3.0400	3.0400	34,100
02 May 2023	2.9000	2.9900	2.9000	2.9500	2.9500	14,500
01 May 2023	2.9900	2.9900	2.9400	2.9400	2.9400	13,700
28 Apr 2023	2.9700	3.0600	2.9500	2.9500	2.9500	19,700
27 Apr 2023	2.8500	2.9700	2.8500	2.9700	2.9700	29,700
26 Apr 2023	2.7500	2.8800	2.7500	2.7900	2.7900	8,600
25 Apr 2023	2.6200	2.7900	2.5800	2.7700	2.7700	56,600
24 Apr 2023	2.6400	2.8000	2.6400	2.6700	2.6700	29,700
21 Apr 2023	2.8200	2.9100	2.6400	2.6400	2.6400	82,800
20 Apr 2023	2.7500	2.8800	2.7500	2.8500	2.8500	10,500
19 Apr 2023	2.7600	2.8800	2.7600	2.7900	2.7900	6,300
18 Apr 2023	2.8100	2.9000	2.7800	2.8100	2.8100	36,600
17 Apr 2023	2.8900	2.9800	2.8100	2.8500	2.8500	19,600
14 Apr 2023	2.9000	3.0400	2.9000	2.9200	2.9200	21,600
13 Apr 2023	2.9400	2.9400	2.8700	2.8700	2.8700	1,700
12 Apr 2023	2.9000	3.0300	2.8500	2.8500	2.8500	12,800
11 Apr 2023	2.8400	3.0500	2.8400	2.9400	2.9400	23,100
10 Apr 2023	3.0100	3.1700	2.8800	2.8800	2.8800	23,700
06 Apr 2023	2.9500	3.1000	2.9500	2.9800	2.9800	6,300
05 Apr 2023	3.0600	3.1400	2.9300	2.9900	2.9900	16,400
04 Apr 2023	2.9900	3.2000	2.9900	3.0200	3.0200	33,800
03 Apr 2023	2.9100	3.0100	2.9100	2.9700	2.9700	21,100
31 Mar 2023	2.9500	3.0600	2.9300	2.9500	2.9500	15,600
30 Mar 2023	2.9200	3.0300	2.8700	2.9100	2.9100	36,000
29 Mar 2023	3.0200	3.0700	2.9000	2.9400	2.9400	24,600
28 Mar 2023	2.9000	3.0800	2.8400	2.9800	2.9800	43,300
27 Mar 2023	2.9100	3.0700	2.9100	2.9900	2.9900	26,000
24 Mar 2023	2.9000	3.1100	2.8000	3.0300	3.0300	59,800
23 Mar 2023	3.2800	3.3300	3.1000	3.1100	3.1100	38,700
22 Mar 2023	3.3600	3.4400	3.1700	3.2100	3.2100	12,700
21 Mar 2023	3.2400	3.4200	3.1800	3.3200	3.3200	24,900
20 Mar 2023	3.3300	3.4600	3.2900	3.3000	3.3000	57,500
17 Mar 2023	3.4100	3.5000	3.3000	3.3500	3.3500	18,300
16 Mar 2023	3.5200	3.5200	3.3200	3.4000	3.4000	5,900
15 Mar 2023	3.3900	3.5200	3.3500	3.4600	3.4600	37,200
14 Mar 2023	3.4500	3.6800	3.4500	3.4800	3.4800	54,300
13 Mar 2023	3.2800	3.4800	3.2300	3.4500	3.4500	40,400
10 Mar 2023	3.3500	3.4200	3.2300	3.3300	3.3300	44,800
09 Mar 2023	3.4800	3.4800	3.3200	3.3500	3.3500	26,900
08 Mar 2023	3.3800	3.4600	3.3700	3.4500	3.4500	15,600
07 Mar 2023	3.5100	3.5500	3.2700	3.3600	3.3600	27,800
06 Mar 2023	3.8000	3.8000	3.5000	3.5500	3.5500	38,800
03 Mar 2023	3.8200	3.8200	3.6700	3.7800	3.7800	17,400
02 Mar 2023	3.6900	3.7900	3.6600	3.7800	3.7800	12,000
01 Mar 2023	3.6900	3.7400	3.5600	3.6900	3.6900	17,400
28 Feb 2023	3.6800	3.7400	3.6500	3.6700	3.6700	5,500
27 Feb 2023	3.7000	3.8000	3.5400	3.6700	3.6700	12,100
24 Feb 2023	3.5700	3.7300	3.5100	3.6600	3.6600	22,100
23 Feb 2023	3.6200	3.7300	3.5200	3.6500	3.6500	7,100
22 Feb 2023	3.5500	3.6300	3.5200	3.5900	3.5900	13,900
21 Feb 2023	3.6700	3.6700	3.5000	3.5000	3.5000	22,400
17 Feb 2023	3.6600	3.7200	3.6300	3.7200	3.7200	12,300
16 Feb 2023	3.7600	3.8500	3.6800	3.7000	3.7000	22,800
15 Feb 2023	3.7400	3.9500	3.7400	3.8800	3.8800	42,300
14 Feb 2023	3.9600	4.0700	3.8300	4.0000	4.0000	28,300
13 Feb 2023	3.5400	3.8700	3.5400	3.8400	3.8400	33,500
10 Feb 2023	3.5000	3.6000	3.3100	3.5300	3.5300	55,400
09 Feb 2023	3.6000	3.6600	3.5800	3.6200	3.6200	30,700
08 Feb 2023	3.4900	3.6000	3.4400	3.6000	3.6000	37,300
07 Feb 2023	3.3200	3.5000	3.2600	3.4600	3.4600	43,100
06 Feb 2023	3.5000	3.5500	3.3700	3.3800	3.3800	15,500
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
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...