Australia markets open in 8 hours 43 minutes

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
DateOpenHighLowClose*Adj. close**Volume
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
09 Jan 20233.65004.00003.65003.97003.970067,000
06 Jan 20233.85003.85003.70003.72003.720035,400
05 Jan 20233.80003.92003.75003.81003.810026,700
04 Jan 20233.74003.94003.53003.93003.930081,700
03 Jan 20233.74003.95003.37003.68003.6800129,800
30 Dec 20223.34003.70003.04003.70003.7000155,300
29 Dec 20223.18003.30003.09003.30003.300064,700
28 Dec 20223.07003.15002.97003.15003.150059,300
27 Dec 20223.09003.19003.09003.09003.090049,700
23 Dec 20222.95003.19002.95003.12003.1200122,300
22 Dec 20222.80002.99002.79002.95002.950045,000
21 Dec 20222.74002.89002.69002.81002.810099,900
20 Dec 20222.72002.78002.68002.76002.760016,000
19 Dec 20222.75002.77002.60002.76002.760025,400
16 Dec 20222.73002.75002.60002.75002.750046,100
15 Dec 20222.74002.75002.68002.72002.720012,000
14 Dec 20222.66002.87002.66002.74002.740024,900
13 Dec 20222.92002.92002.66002.67002.670084,400
12 Dec 20222.76002.89002.76002.80002.80008,500
09 Dec 20222.78002.83002.75002.75002.750014,400
08 Dec 20222.81002.88002.81002.85002.850014,600
07 Dec 20222.73002.87002.67002.80002.800019,200
06 Dec 20222.86002.91002.62002.78002.780016,900
05 Dec 20222.79002.87002.61002.80002.800091,000
02 Dec 20222.79002.80002.72002.72002.720043,900
01 Dec 20222.93002.98002.78002.83002.830034,400
30 Nov 20223.10003.13002.90003.01003.010049,800
29 Nov 20223.02003.15003.02003.12003.120026,300
28 Nov 20223.19003.21003.12003.17003.170035,900
25 Nov 20223.15003.20003.08003.19003.1900271,500
23 Nov 20223.12003.23003.05003.13003.130016,200
22 Nov 20223.04003.20003.03003.17003.170019,900
21 Nov 20223.07003.20003.02003.06003.060010,300
18 Nov 20223.19003.24003.16003.20003.200022,600
17 Nov 20223.13003.23003.07003.10003.100031,400
16 Nov 20223.14003.24003.04003.20003.200019,000
15 Nov 20223.15003.23003.07003.13003.130027,600
14 Nov 20223.00003.15003.00003.12003.120018,800
11 Nov 20223.07003.10002.86003.10003.100035,800
10 Nov 20223.02003.14002.92003.04003.040023,000
09 Nov 20222.95002.99002.77002.97002.970024,100
08 Nov 20223.02003.06002.89003.00003.000035,700
07 Nov 20223.00003.02002.94002.97002.970015,600
04 Nov 20223.05003.05002.71003.05003.050063,100
03 Nov 20223.00003.10002.90003.05003.050017,600
02 Nov 20222.98003.10002.97003.00003.000059,600
01 Nov 20222.89002.89002.79002.87002.87009,100
31 Oct 20222.86002.91002.80002.85002.850028,600
28 Oct 20222.73002.93002.62002.89002.890049,100
27 Oct 20222.75002.79002.63002.67002.670026,100
26 Oct 20222.78002.82002.69002.72002.720017,800
25 Oct 20222.71002.83002.70002.81002.810024,800
24 Oct 20222.62002.69002.52002.69002.690030,700
21 Oct 20222.53002.67002.51002.64002.640054,300
20 Oct 20222.51002.61002.50002.55002.550011,400
19 Oct 20222.68002.70002.54002.54002.540043,400
18 Oct 20222.67002.73002.54002.66002.660082,100
17 Oct 20222.48002.68002.48002.60002.600073,200
14 Oct 20222.64002.65002.57002.64002.640051,000
13 Oct 20222.58002.69002.58002.67002.670012,100
12 Oct 20222.68002.70002.60002.64002.640031,200
11 Oct 20222.73002.73002.62002.67002.670032,800
10 Oct 20222.65002.73002.62002.70002.700041,300
07 Oct 20222.75002.76002.68002.69002.690016,400
06 Oct 20222.85002.94002.73002.77002.7700133,500
05 Oct 20222.74002.97002.74002.85002.850023,000
04 Oct 20222.80002.94002.79002.80002.800041,400
03 Oct 20222.81002.81002.67002.75002.750014,800
30 Sept 20222.91002.91002.75002.77002.770029,100
29 Sept 20222.81002.86002.73002.86002.860010,500
28 Sept 20222.78002.85002.74002.79002.790016,800
27 Sept 20222.90002.99002.75002.75002.750040,100
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...