Australia markets closed

Genasys Inc. (GNSS)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
1.8100+0.1000 (+5.85%)
At close: 04:00PM EDT
1.8900 +0.08 (+4.42%)
After hours: 07:17PM EDT
Time period:
26 May 2023 - 26 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 May 20241.74001.87001.71001.81001.810092,900
23 May 20241.82001.82001.68001.71001.710032,500
22 May 20241.75001.94001.73001.83001.830052,200
21 May 20241.75001.75001.65001.72001.7200208,500
20 May 20241.76001.80001.70001.71001.7100130,300
17 May 20241.91001.94001.69001.73001.7300179,300
16 May 20241.99002.01001.88001.90001.900036,100
15 May 20241.94002.07001.85001.99001.990058,200
14 May 20242.16002.23002.00002.00002.000057,300
13 May 20242.22002.25002.15002.15002.150032,500
10 May 20242.17002.24002.15002.20002.200023,800
09 May 20242.18002.30002.15002.15002.150054,800
08 May 20242.21002.24002.18002.19002.190013,100
07 May 20242.32002.38002.26002.26002.260076,100
06 May 20242.30002.35002.25002.28002.280053,200
03 May 20242.35002.35002.20002.24002.240048,000
02 May 20242.20002.34002.17002.34002.340066,300
01 May 20242.08002.19002.05002.15002.150039,700
30 Apr 20242.18002.19002.03002.10002.10009,200
29 Apr 20242.22002.25002.14002.19002.190017,300
26 Apr 20242.24002.24002.10002.17002.170012,800
25 Apr 20242.06002.13002.04002.12002.120013,100
24 Apr 20242.17002.19002.05002.10002.100021,600
23 Apr 20242.05002.15001.99002.15002.150053,600
22 Apr 20241.99002.09001.95002.03002.030066,200
19 Apr 20242.01002.05001.98001.99001.990020,300
18 Apr 20241.99002.05001.96002.05002.050027,200
17 Apr 20242.05002.05001.87001.99001.9900120,700
16 Apr 20242.10002.10001.93002.04002.040067,600
15 Apr 20242.17002.21002.06002.10002.1000103,100
12 Apr 20242.25002.36002.14002.19002.190031,400
11 Apr 20242.23002.31002.18002.27002.270040,200
10 Apr 20242.22002.44002.21002.30002.300034,000
09 Apr 20242.40002.43002.30002.35002.350065,900
08 Apr 20242.42002.42002.34002.40002.400047,400
05 Apr 20242.27002.40002.27002.34002.340032,000
04 Apr 20242.43002.44002.24002.27002.270083,800
03 Apr 20242.40002.50002.33002.45002.450074,900
02 Apr 20242.34002.40002.27002.38002.380046,200
01 Apr 20242.36002.39002.24002.33002.330066,900
28 Mar 20242.40002.46002.35002.37002.3700110,400
27 Mar 20242.60002.64002.31002.40002.400089,300
26 Mar 20242.20002.48002.20002.44002.4400184,500
25 Mar 20242.10002.19002.05002.19002.190079,900
22 Mar 20242.01002.15002.01002.10002.1000133,400
21 Mar 20241.87002.04001.87002.01002.0100125,900
20 Mar 20241.90001.90001.80001.86001.860019,200
19 Mar 20241.80001.86001.80001.81001.810072,300
18 Mar 20241.85001.94001.82001.82001.820051,300
15 Mar 20241.79001.84001.77001.83001.830047,700
14 Mar 20241.85001.92001.74001.79001.790079,300
13 Mar 20241.91001.92001.85001.85001.850032,700
12 Mar 20241.97001.97001.86001.92001.920026,600
11 Mar 20241.94001.97001.94001.94001.940031,100
08 Mar 20242.00002.00001.87001.92001.920081,700
07 Mar 20241.98002.00001.89002.00002.000043,600
06 Mar 20241.97002.04001.96001.99001.990036,600
05 Mar 20241.98002.00001.95002.00002.000034,300
04 Mar 20241.99001.99001.91001.99001.990064,800
01 Mar 20241.98001.98001.86001.97001.970051,900
29 Feb 20242.04002.04001.92001.98001.9800147,400
28 Feb 20241.98002.03001.95002.00002.000044,500
27 Feb 20242.03002.05001.92001.97001.9700121,400
26 Feb 20242.01002.04001.98002.03002.030043,200
23 Feb 20242.11002.21001.95001.99001.9900218,600
22 Feb 20242.08002.19002.06002.11002.1100129,600
21 Feb 20242.10002.12001.92002.05002.050087,900
20 Feb 20241.90002.13001.88002.10002.1000167,000
16 Feb 20241.72001.97001.72001.93001.9300162,100
15 Feb 20241.71001.78001.70001.78001.7800266,400
14 Feb 20241.83001.83001.69001.71001.7100278,300
13 Feb 20241.69001.93001.69001.89001.8900356,200
12 Feb 20241.82002.06001.76001.81001.8100972,900
09 Feb 20241.54001.58001.54001.56001.560065,600
08 Feb 20241.56001.61001.54001.56001.560050,400
07 Feb 20241.62001.62001.55001.57001.570045,300
06 Feb 20241.61001.61001.56001.57001.5700127,700
05 Feb 20241.63001.66001.56001.58001.580076,100
02 Feb 20241.59001.61001.51001.61001.610084,800
01 Feb 20241.57001.59001.54001.54001.540049,000
31 Jan 20241.57001.67001.57001.57001.570035,500
30 Jan 20241.60001.67001.56001.58001.580039,200
29 Jan 20241.62001.65001.62001.63001.630014,300
26 Jan 20241.71001.72001.58001.62001.620045,000
25 Jan 20241.73001.74001.62001.65001.650038,700
24 Jan 20241.79001.79001.73001.74001.74007,100
23 Jan 20241.75001.80001.72001.72001.7200110,400
22 Jan 20241.72001.75001.70001.73001.730051,100
19 Jan 20241.69001.74001.65001.71001.7100114,100
18 Jan 20241.59001.79001.59001.69001.6900155,800
17 Jan 20241.53001.62001.52001.56001.560098,600
16 Jan 20241.82001.82001.56001.56001.5600100,700
12 Jan 20241.66001.73001.62001.62001.620052,300
11 Jan 20241.75001.76001.68001.68001.680058,500
10 Jan 20241.76001.78001.72001.72001.720044,700
09 Jan 20241.80001.82001.76001.76001.760056,500
08 Jan 20241.81001.85001.79001.79001.790052,500
05 Jan 20241.81001.84001.80001.80001.800055,600
04 Jan 20241.98001.98001.82001.82001.820062,400
03 Jan 20241.96001.99001.91001.95001.950067,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...