Australia Markets closed

Genasys Inc. (GNSS)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
3.7500+0.0400 (+1.08%)
At close: 04:00PM EDT
3.7500 0.00 (0.00%)
After hours: 04:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 May 20223.70003.83003.58003.75003.750086,900
26 May 20223.30003.84003.30003.71003.710071,500
25 May 20223.11003.30003.10003.26003.260032,400
24 May 20223.23003.31002.99003.08003.0800177,900
23 May 20223.13003.28003.12003.28003.280020,500
20 May 20223.20003.22003.10003.20003.200024,400
19 May 20223.18003.22003.10003.21003.210029,500
18 May 20223.09003.15002.95003.12003.1200164,700
17 May 20222.95003.06002.95003.00003.000076,300
16 May 20222.95003.10002.80002.95002.950093,300
13 May 20223.09003.17002.91002.99002.990064,800
12 May 20222.90003.13002.76003.03003.0300146,300
11 May 20223.00003.21002.85002.87002.8700226,300
10 May 20223.49003.49002.97002.99002.9900202,300
09 May 20223.14003.67003.00003.66003.6600119,600
06 May 20223.30003.32003.07003.21003.210019,000
05 May 20223.30003.35003.13003.35003.350027,600
04 May 20223.20003.27003.06003.27003.270029,000
03 May 20223.07003.30003.07003.16003.160066,600
02 May 20223.15003.29003.00003.03003.030082,400
29 Apr 20223.18003.40003.10003.14003.140069,600
28 Apr 20223.13003.22003.11003.21003.210042,900
27 Apr 20223.16003.20003.00003.13003.130050,700
26 Apr 20223.08003.28003.04003.16003.160082,400
25 Apr 20223.36003.36003.05003.13003.130040,400
22 Apr 20223.04003.41003.00003.33003.3300100,100
21 Apr 20222.74003.08002.74003.07003.0700139,100
20 Apr 20222.63002.78002.60002.75002.750055,100
19 Apr 20222.50002.66002.50002.58002.580035,100
18 Apr 20222.69002.69002.46002.50002.5000115,200
14 Apr 20222.72002.72002.52002.60002.600039,500
13 Apr 20222.54002.63002.54002.60002.600079,300
12 Apr 20222.64002.65002.52002.54002.540029,200
11 Apr 20222.59002.64002.56002.60002.600088,900
08 Apr 20222.56002.63002.53002.59002.590058,500
07 Apr 20222.63002.65002.40002.52002.5200126,900
06 Apr 20222.78002.78002.56002.60002.600061,300
05 Apr 20222.72002.82002.67002.67002.670061,500
04 Apr 20222.81002.97002.74002.75002.750069,600
01 Apr 20222.79002.85002.78002.79002.790070,900
31 Mar 20222.80002.80002.71002.75002.7500102,300
30 Mar 20222.76002.80002.75002.76002.7600101,800
29 Mar 20222.80002.80002.75002.78002.780077,900
28 Mar 20222.93002.93002.75002.82002.820043,200
25 Mar 20222.93002.98002.85002.91002.910045,400
24 Mar 20222.83002.89002.76002.89002.890056,100
23 Mar 20222.89002.93002.77002.85002.850011,900
22 Mar 20222.88002.96002.88002.93002.930044,500
21 Mar 20223.02003.08002.85002.90002.900031,000
18 Mar 20222.98003.00002.91002.96002.960059,500
17 Mar 20222.83002.95002.81002.90002.900017,900
16 Mar 20222.67002.95002.67002.80002.800064,000
15 Mar 20222.91002.91002.69002.71002.710065,000
14 Mar 20222.94002.99002.79002.84002.840030,400
11 Mar 20222.96003.00002.87002.97002.970023,500
10 Mar 20222.88003.01002.82003.00003.000066,900
09 Mar 20223.00003.10002.88002.90002.9000138,600
08 Mar 20223.12003.18002.96002.99002.990080,300
07 Mar 20223.18003.33003.01003.08003.0800263,400
04 Mar 20223.24003.25003.15003.21003.210057,600
03 Mar 20223.35003.35003.24003.24003.240012,100
02 Mar 20223.24003.38003.17003.30003.300074,500
01 Mar 20223.23003.36003.22003.22003.220033,900
28 Feb 20223.37003.38003.21003.24003.240030,600
25 Feb 20223.40003.40003.25003.31003.310046,600
24 Feb 20223.02003.43003.02003.37003.370054,800
23 Feb 20223.30003.35003.10003.14003.1400113,600
22 Feb 20223.36003.37003.21003.26003.260060,900
18 Feb 20223.33003.42003.26003.30003.300014,000
17 Feb 20223.39003.39003.27003.34003.340043,700
16 Feb 20223.43003.43003.29003.36003.360029,900
15 Feb 20223.26003.51003.26003.42003.420051,300
14 Feb 20223.33003.43003.25003.29003.290014,900
11 Feb 20223.33003.63003.30003.35003.350067,700
10 Feb 20223.52003.56003.30003.32003.320079,800
09 Feb 20223.61003.74003.55003.60003.600046,500
08 Feb 20223.41003.75003.41003.60003.600062,800
07 Feb 20223.95004.00003.77003.77003.770040,800
04 Feb 20223.89004.00003.77003.95003.950060,200
03 Feb 20223.94003.96003.86003.90003.900034,300
02 Feb 20223.99004.01003.89003.98003.980063,500
01 Feb 20223.88003.97003.80003.95003.950027,700
31 Jan 20223.65003.93003.65003.87003.870052,400
28 Jan 20223.83003.83003.62003.71003.710026,500
27 Jan 20223.80003.83003.75003.81003.810046,100
26 Jan 20223.71003.88003.71003.73003.730070,500
25 Jan 20223.70003.71003.57003.60003.600022,200
24 Jan 20223.90003.90003.58003.71003.710082,800
21 Jan 20223.96004.08003.84003.93003.930062,700
20 Jan 20223.99004.02003.95003.99003.9900153,700
19 Jan 20223.85004.04003.78003.94003.940066,200
18 Jan 20223.75003.99003.75003.77003.770078,000
14 Jan 20224.00004.00003.87003.92003.920053,600
13 Jan 20224.15004.17003.96003.99003.990060,200
12 Jan 20224.01004.17003.88004.11004.110091,100
11 Jan 20223.68004.01003.68003.95003.950076,200
10 Jan 20223.83003.87003.63003.81003.810083,600
07 Jan 20223.81003.90003.78003.82003.820049,300
06 Jan 20223.88003.90003.81003.85003.850053,700
05 Jan 20223.96004.01003.79003.83003.830051,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...