Genasys Inc. (GNSS)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
27 Sept 2021 - 27 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 12 Sept 2022 | 3.0600 | 3.1400 | 3.0600 | 3.1000 | 3.1000 | 28,600 |
| 09 Sept 2022 | 2.9000 | 3.1300 | 2.9000 | 3.0600 | 3.0600 | 57,000 |
| 08 Sept 2022 | 2.9300 | 3.0000 | 2.8700 | 2.8800 | 2.8800 | 32,800 |
| 07 Sept 2022 | 2.8200 | 3.0300 | 2.7500 | 3.0000 | 3.0000 | 98,400 |
| 06 Sept 2022 | 3.0200 | 3.0200 | 2.7500 | 2.8100 | 2.8100 | 75,100 |
| 02 Sept 2022 | 2.8400 | 3.0000 | 2.7800 | 2.9900 | 2.9900 | 37,700 |
| 01 Sept 2022 | 2.8600 | 2.9700 | 2.7500 | 2.8000 | 2.8000 | 27,400 |
| 31 Aug 2022 | 3.0400 | 3.0400 | 2.9000 | 2.9200 | 2.9200 | 71,800 |
| 30 Aug 2022 | 2.9500 | 2.9900 | 2.8500 | 2.9900 | 2.9900 | 66,500 |
| 29 Aug 2022 | 2.9700 | 3.0000 | 2.9700 | 3.0000 | 3.0000 | 6,500 |
| 26 Aug 2022 | 3.0500 | 3.0500 | 2.9900 | 3.0100 | 3.0100 | 40,100 |
| 25 Aug 2022 | 3.0600 | 3.0900 | 2.9900 | 3.0700 | 3.0700 | 29,400 |
| 24 Aug 2022 | 3.1400 | 3.2300 | 3.0100 | 3.0500 | 3.0500 | 25,800 |
| 23 Aug 2022 | 3.1700 | 3.2000 | 3.0800 | 3.1700 | 3.1700 | 25,200 |
| 22 Aug 2022 | 3.3000 | 3.3300 | 3.1600 | 3.1800 | 3.1800 | 23,300 |
| 19 Aug 2022 | 3.2400 | 3.3500 | 3.2100 | 3.3000 | 3.3000 | 26,800 |
| 18 Aug 2022 | 3.1800 | 3.2900 | 3.1100 | 3.2300 | 3.2300 | 46,500 |
| 17 Aug 2022 | 3.2400 | 3.3400 | 3.1200 | 3.2200 | 3.2200 | 42,600 |
| 16 Aug 2022 | 3.3400 | 3.4000 | 3.2700 | 3.3000 | 3.3000 | 28,400 |
| 15 Aug 2022 | 3.3400 | 3.3500 | 3.2600 | 3.3200 | 3.3200 | 23,000 |
| 12 Aug 2022 | 3.5200 | 3.5200 | 3.1700 | 3.2400 | 3.2400 | 61,200 |
| 11 Aug 2022 | 3.5400 | 3.6200 | 3.3400 | 3.5400 | 3.5400 | 38,300 |
| 10 Aug 2022 | 3.4100 | 3.4800 | 3.3800 | 3.4800 | 3.4800 | 18,200 |
| 09 Aug 2022 | 3.4500 | 3.4700 | 3.2700 | 3.3300 | 3.3300 | 21,800 |
| 08 Aug 2022 | 3.3000 | 3.4700 | 3.2600 | 3.4600 | 3.4600 | 55,700 |
| 05 Aug 2022 | 3.2600 | 3.2600 | 3.1700 | 3.2400 | 3.2400 | 68,700 |
| 04 Aug 2022 | 3.4100 | 3.4100 | 3.2200 | 3.3200 | 3.3200 | 13,000 |
| 03 Aug 2022 | 3.3700 | 3.4900 | 3.3700 | 3.4100 | 3.4100 | 10,900 |
| 02 Aug 2022 | 3.3200 | 3.4800 | 3.3000 | 3.3800 | 3.3800 | 12,900 |
| 01 Aug 2022 | 3.3800 | 3.4200 | 3.2200 | 3.3800 | 3.3800 | 79,000 |
| 29 July 2022 | 3.3700 | 3.3900 | 3.2700 | 3.3500 | 3.3500 | 66,800 |
| 28 July 2022 | 3.2900 | 3.4900 | 3.1100 | 3.2400 | 3.2400 | 34,600 |
| 27 July 2022 | 3.1400 | 3.2300 | 3.0600 | 3.2100 | 3.2100 | 43,500 |
| 26 July 2022 | 3.0100 | 3.0700 | 2.9200 | 3.0500 | 3.0500 | 47,800 |
| 25 July 2022 | 3.1900 | 3.2000 | 3.0400 | 3.0600 | 3.0600 | 32,200 |
| 22 July 2022 | 3.3000 | 3.3000 | 3.1200 | 3.1700 | 3.1700 | 25,100 |
| 21 July 2022 | 3.3400 | 3.4200 | 3.2700 | 3.3300 | 3.3300 | 6,000 |
| 20 July 2022 | 3.2000 | 3.3400 | 3.1600 | 3.2000 | 3.2000 | 19,200 |
| 19 July 2022 | 3.2600 | 3.2800 | 3.2000 | 3.2000 | 3.2000 | 33,600 |
| 18 July 2022 | 3.3200 | 3.4600 | 3.2000 | 3.2600 | 3.2600 | 51,900 |
| 15 July 2022 | 3.2000 | 3.3000 | 3.1300 | 3.2800 | 3.2800 | 42,600 |
| 14 July 2022 | 2.9600 | 3.2800 | 2.7500 | 3.1800 | 3.1800 | 120,700 |
| 13 July 2022 | 3.1300 | 3.2300 | 2.7600 | 2.9400 | 2.9400 | 133,500 |
| 12 July 2022 | 3.3000 | 3.4300 | 3.1500 | 3.1500 | 3.1500 | 20,100 |
| 11 July 2022 | 3.2600 | 3.3600 | 3.1500 | 3.3100 | 3.3100 | 31,200 |
| 08 July 2022 | 3.4100 | 3.4700 | 3.2100 | 3.2800 | 3.2800 | 41,000 |
| 07 July 2022 | 3.1800 | 3.4200 | 3.1800 | 3.2900 | 3.2900 | 40,300 |
| 06 July 2022 | 3.4000 | 3.4000 | 3.1700 | 3.1800 | 3.1800 | 85,100 |
| 05 July 2022 | 3.1700 | 3.2900 | 3.1400 | 3.2500 | 3.2500 | 23,400 |
| 01 July 2022 | 3.2400 | 3.3800 | 3.2400 | 3.2500 | 3.2500 | 16,000 |
| 30 June 2022 | 3.3800 | 3.3800 | 3.2300 | 3.2500 | 3.2500 | 21,400 |
| 29 June 2022 | 3.4900 | 3.5600 | 3.3300 | 3.3300 | 3.3300 | 32,400 |
| 28 June 2022 | 3.7100 | 3.9300 | 3.4400 | 3.5300 | 3.5300 | 131,700 |
| 27 June 2022 | 3.8900 | 3.8900 | 3.5000 | 3.7000 | 3.7000 | 38,900 |
| 24 June 2022 | 3.6800 | 3.8800 | 3.4500 | 3.7500 | 3.7500 | 48,500 |
| 23 June 2022 | 3.4100 | 3.6700 | 3.3600 | 3.6100 | 3.6100 | 36,000 |
| 22 June 2022 | 3.3000 | 3.3600 | 3.1600 | 3.3500 | 3.3500 | 38,100 |
| 21 June 2022 | 3.2600 | 3.3700 | 3.2300 | 3.3000 | 3.3000 | 57,100 |
| 17 June 2022 | 3.1400 | 3.3600 | 3.1400 | 3.2700 | 3.2700 | 39,300 |
| 16 June 2022 | 3.2800 | 3.2900 | 3.1300 | 3.2000 | 3.2000 | 110,000 |
| 15 June 2022 | 3.2200 | 3.3400 | 3.2200 | 3.2800 | 3.2800 | 65,200 |
| 14 June 2022 | 3.2600 | 3.3100 | 3.1700 | 3.2100 | 3.2100 | 45,900 |
| 13 June 2022 | 3.6600 | 3.6800 | 3.3200 | 3.3200 | 3.3200 | 63,000 |
| 10 June 2022 | 3.8100 | 3.8900 | 3.6900 | 3.7300 | 3.7300 | 59,900 |
| 09 June 2022 | 4.0000 | 4.0700 | 3.8500 | 3.8600 | 3.8600 | 103,700 |
| 08 June 2022 | 3.7300 | 3.9900 | 3.6800 | 3.9900 | 3.9900 | 96,200 |
| 07 June 2022 | 3.9500 | 3.9500 | 3.6200 | 3.6800 | 3.6800 | 131,500 |
| 06 June 2022 | 3.7900 | 3.9600 | 3.7900 | 3.8500 | 3.8500 | 61,700 |
| 03 June 2022 | 3.8400 | 3.9700 | 3.7900 | 3.7900 | 3.7900 | 23,500 |
| 02 June 2022 | 3.8500 | 4.0000 | 3.7800 | 3.8400 | 3.8400 | 203,700 |
| 01 June 2022 | 3.8500 | 3.8700 | 3.7000 | 3.8500 | 3.8500 | 130,200 |
| 31 May 2022 | 3.7200 | 3.9000 | 3.6900 | 3.8500 | 3.8500 | 68,800 |
| 27 May 2022 | 3.7000 | 3.8300 | 3.5800 | 3.7500 | 3.7500 | 86,900 |
| 26 May 2022 | 3.3000 | 3.8400 | 3.3000 | 3.7100 | 3.7100 | 71,500 |
| 25 May 2022 | 3.1100 | 3.3000 | 3.1000 | 3.2600 | 3.2600 | 32,400 |
| 24 May 2022 | 3.2300 | 3.3100 | 2.9900 | 3.0800 | 3.0800 | 177,900 |
| 23 May 2022 | 3.1300 | 3.2800 | 3.1200 | 3.2800 | 3.2800 | 20,500 |
| 20 May 2022 | 3.2000 | 3.2200 | 3.1000 | 3.2000 | 3.2000 | 24,400 |
| 19 May 2022 | 3.1800 | 3.2200 | 3.1000 | 3.2100 | 3.2100 | 29,500 |
| 18 May 2022 | 3.0900 | 3.1500 | 2.9500 | 3.1200 | 3.1200 | 164,700 |
| 17 May 2022 | 2.9500 | 3.0600 | 2.9500 | 3.0000 | 3.0000 | 76,300 |
| 16 May 2022 | 2.9500 | 3.1000 | 2.8000 | 2.9500 | 2.9500 | 93,300 |
| 13 May 2022 | 3.0900 | 3.1700 | 2.9100 | 2.9900 | 2.9900 | 64,800 |
| 12 May 2022 | 2.9000 | 3.1300 | 2.7600 | 3.0300 | 3.0300 | 146,300 |
| 11 May 2022 | 3.0000 | 3.2100 | 2.8500 | 2.8700 | 2.8700 | 226,300 |
| 10 May 2022 | 3.4900 | 3.4900 | 2.9700 | 2.9900 | 2.9900 | 202,300 |
| 09 May 2022 | 3.1400 | 3.6700 | 3.0000 | 3.6600 | 3.6600 | 119,600 |
| 06 May 2022 | 3.3000 | 3.3200 | 3.0700 | 3.2100 | 3.2100 | 19,000 |
| 05 May 2022 | 3.3000 | 3.3500 | 3.1300 | 3.3500 | 3.3500 | 27,600 |
| 04 May 2022 | 3.2000 | 3.2700 | 3.0600 | 3.2700 | 3.2700 | 29,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
