Get the Stockscreener App
3.67
2.51%
0.09
After Hours:
3.67
Genasys Inc Stock (GNSS) Price History
The historical daily chart and data for Genasys Inc stock (GNSS), show that the latest closing stock price as of November 05, 2024, is $3.67.
- Genasys Inc all-time high stock price is $8.325, occurred on February 03, 2021.
- The lowest Genasys Inc stock price recorded was $1.51 on February 02, 2024. Since then, Genasys Inc's stock price has risen over 143.05% to $3.67 now.
- The 52-week high stock price for GNSS is $4.04, representing a 10.08% increase from the current share price, occurred on October 10, 2024.
- The 52-week low stock price for GNSS is $1.51, indicating a -58.86% decrease from the current share price, occurred on February 02, 2024.
- The closing price of Genasys Inc (GNSS) stock in the beginning of 2023 was $4.00. The stock closed the year at $3.70, a loss of over -7.50% for the year.
The table below shows more information about GNSS historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 05, 2024 | $3.70 | $3.60 | $0.10 | 97,957.0 | +2.51% |
| Nov 04, 2024 | $3.69 | $3.52 | $0.17 | 107,452.0 | -1.38% |
| Nov 01, 2024 | $3.77 | $3.62 | $0.15 | 134,098.0 | -2.42% |
| Oct 31, 2024 | $3.77 | $3.58 | $0.186 | 57,882.0 | +2.76% |
| Oct 30, 2024 | $3.94 | $3.62 | $0.32 | 150,923.0 | -6.70% |
| Oct 29, 2024 | $3.93 | $3.69 | $0.2384 | 111,377.0 | +5.15% |
| Oct 28, 2024 | $3.94 | $3.67 | $0.27 | 201,251.0 | -5.14% |
| Oct 25, 2024 | $3.90 | $3.80 | $0.10 | 61,220.0 | +1.17% |
| Oct 24, 2024 | $3.86 | $3.78 | $0.083 | 48,904.0 | +1.99% |
| Oct 23, 2024 | $3.81 | $3.72 | $0.09 | 41,856.0 | -0.53% |
| Oct 22, 2024 | $3.85 | $3.73 | $0.125 | 70,843.0 | -1.56% |
| Oct 21, 2024 | $3.85 | $3.74 | $0.11 | 87,091.0 | +1.32% |
| Oct 18, 2024 | $3.82 | $3.69 | $0.1342 | 49,326.0 | +1.60% |
| Oct 17, 2024 | $3.87 | $3.70 | $0.1699 | 103,298.0 | +0.00% |
| Oct 16, 2024 | $3.87 | $3.68 | $0.185 | 120,520.0 | +1.63% |
| Oct 15, 2024 | $3.82 | $3.67 | $0.15 | 113,376.0 | -2.65% |
| Oct 14, 2024 | $3.91 | $3.76 | $0.1543 | 144,314.0 | +0.27% |
| Oct 11, 2024 | $3.83 | $3.71 | $0.12 | 68,201.0 | +0.00% |
| Oct 10, 2024 | $4.04 | $3.74 | $0.30 | 192,685.0 | -5.75% |
| Oct 09, 2024 | $4.00 | $3.82 | $0.18 | 209,935.0 | +3.36% |
| Oct 08, 2024 | $3.96 | $3.81 | $0.1484 | 152,352.0 | +1.84% |
Genasys Inc Stock (GNSS) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Genasys Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of GNSS shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Genasys Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Genasys Inc Stock (GNSS) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $3.77 | $3.52 | $0.25 | 437,464.0 | -1.34% |
| Oct, 2024 | $4.04 | $3.47 | $0.57 | 2,480,829.0 | +4.49% |
| Sep, 2024 | $3.70 | $2.71 | $0.9873 | 1,924,195.0 | +14.10% |
| Aug, 2024 | $3.14 | $2.19 | $0.95 | 2,275,087.0 | +22.35% |
| Jul, 2024 | $2.78 | $2.14 | $0.64 | 1,699,777.0 | +20.57% |
| Jun, 2024 | $2.31 | $1.65 | $0.66 | 2,021,577.0 | +16.21% |
| May, 2024 | $2.38 | $1.65 | $0.73 | 1,584,858.0 | -13.33% |
| Apr, 2024 | $2.50 | $1.87 | $0.6297 | 1,054,112.0 | -11.39% |
| Mar, 2024 | $2.64 | $1.74 | $0.90 | 1,393,820.0 | +19.70% |
| Feb, 2024 | $2.21 | $1.51 | $0.70 | 3,473,067.0 | +26.11% |
| Jan, 2024 | $2.02 | $1.52 | $0.4982 | 1,334,755.0 | -22.66% |
Genasys Inc Stock (GNSS) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $2.14 | $1.58 | $0.56 | 2,739,247.0 | +26.09% |
| Nov, 2023 | $1.82 | $1.59 | $0.23 | 970,493.0 | -9.55% |
| Oct, 2023 | $2.08 | $1.67 | $0.41 | 2,301,354.0 | -11.44% |
| Sep, 2023 | $3.65 | $1.82 | $1.83 | 2,941,016.0 | -41.91% |
| Aug, 2023 | $3.92 | $2.59 | $1.33 | 1,634,507.0 | +24.01% |
| Jul, 2023 | $3.06 | $2.64 | $0.42 | 521,942.0 | +7.31% |
| Jun, 2023 | $3.00 | $2.49 | $0.51 | 787,947.0 | +0.39% |
| May, 2023 | $3.11 | $2.28 | $0.83 | 1,106,047.0 | -12.20% |
| Apr, 2023 | $3.20 | $2.58 | $0.6159 | 460,801.0 | +0.00% |
| Mar, 2023 | $3.82 | $2.80 | $1.02 | 695,866.0 | -19.62% |
| Feb, 2023 | $4.07 | $3.26 | $0.81 | 491,641.0 | +1.94% |
| Jan, 2023 | $4.23 | $3.36 | $0.8729 | 908,834.0 | -2.70% |
Genasys Inc Stock (GNSS) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $3.70 | $2.60 | $1.10 | 1,047,860.0 | +22.92% |
| Nov, 2022 | $3.24 | $2.71 | $0.5299 | 833,029.0 | +5.61% |
| Oct, 2022 | $2.97 | $2.48 | $0.49 | 838,870.0 | +2.89% |
| Sep, 2022 | $3.19 | $2.63 | $0.555 | 765,734.0 | -5.14% |
| Aug, 2022 | $3.62 | $2.85 | $0.7665 | 835,785.0 | -12.84% |
| Jul, 2022 | $3.49 | $2.75 | $0.7399 | 913,127.0 | +3.08% |
| Jun, 2022 | $4.07 | $3.13 | $0.94 | 1,533,554.0 | -15.47% |
| May, 2022 | $3.90 | $2.76 | $1.14 | 1,828,963.0 | +22.45% |
| Apr, 2022 | $3.41 | $2.40 | $1.01 | 1,416,378.0 | +14.18% |
| Mar, 2022 | $3.38 | $2.67 | $0.71 | 1,501,846.0 | -15.12% |
| Feb, 2022 | $4.00 | $3.02 | $0.985 | 943,582.0 | -16.28% |
| Jan, 2022 | $4.17 | $3.57 | $0.60 | 1,291,907.0 | -2.76% |
5.45%
1.85%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):