Get the Stockscreener App
1.61
0.00%
0.00
After Hours:
1.59
-0.02
-1.24%
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 August 01, 2025, is $1.61.
- Genasys Inc all-time high stock price is $8.325, occurred on February 03, 2021.
- The lowest Genasys Inc stock price recorded was $1.46 on June 17, 2025. Since then, Genasys Inc's stock price has risen over 10.27% to $1.61 now.
- The 52-week high stock price for GNSS is $4.04, representing a 150.93% increase from the current share price, occurred on October 10, 2024.
- The 52-week low stock price for GNSS is $1.46, indicating a -9.32% decrease from the current share price, occurred on June 17, 2025.
- The closing price of Genasys Inc (GNSS) stock in the beginning of 2024 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 |
|---|---|---|---|---|---|
| Aug 01, 2025 | $1.65 | $1.57 | $0.0769 | 41,101.0 | +0.00% |
| Jul 31, 2025 | $1.70 | $1.59 | $0.11 | 70,763.0 | -2.42% |
| Jul 30, 2025 | $1.70 | $1.61 | $0.09 | 89,483.0 | -1.20% |
| Jul 29, 2025 | $1.81 | $1.66 | $0.15 | 75,490.0 | -6.18% |
| Jul 28, 2025 | $1.84 | $1.73 | $0.1146 | 96,001.0 | -0.56% |
| Jul 25, 2025 | $1.86 | $1.79 | $0.07 | 83,901.0 | -3.24% |
| Jul 24, 2025 | $2.00 | $1.83 | $0.17 | 95,771.0 | -4.64% |
| Jul 23, 2025 | $1.95 | $1.91 | $0.0374 | 24,302.0 | -0.51% |
| Jul 22, 2025 | $1.99 | $1.89 | $0.1046 | 134,057.0 | +3.72% |
| Jul 21, 2025 | $2.00 | $1.85 | $0.15 | 130,891.0 | -5.05% |
| Jul 18, 2025 | $2.05 | $1.95 | $0.10 | 92,862.0 | -1.49% |
| Jul 17, 2025 | $2.04 | $1.91 | $0.13 | 210,834.0 | +4.69% |
| Jul 16, 2025 | $1.97 | $1.89 | $0.08 | 42,236.0 | +1.05% |
| Jul 15, 2025 | $2.03 | $1.89 | $0.1393 | 95,978.0 | -4.04% |
| Jul 14, 2025 | $2.04 | $1.89 | $0.1484 | 118,311.0 | -1.00% |
| Jul 11, 2025 | $2.04 | $1.95 | $0.0852 | 92,971.0 | +0.00% |
| Jul 10, 2025 | $2.01 | $1.90 | $0.11 | 196,006.0 | +5.82% |
| Jul 09, 2025 | $1.91 | $1.85 | $0.06 | 66,213.0 | +2.16% |
| Jul 08, 2025 | $1.88 | $1.78 | $0.103 | 247,282.0 | +1.09% |
| Jul 07, 2025 | $1.88 | $1.75 | $0.1312 | 210,262.0 | +3.39% |
| Jul 03, 2025 | $1.82 | $1.75 | $0.0744 | 52,941.0 | -2.21% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2025 | $1.65 | $1.57 | $0.0769 | 41,101.0 | +0.00% |
| Jul, 2025 | $2.05 | $1.57 | $0.48 | 2,522,288.0 | -6.94% |
| Jun, 2025 | $1.85 | $1.46 | $0.39 | 2,192,679.0 | +6.13% |
| May, 2025 | $2.20 | $1.54 | $0.6595 | 2,416,852.0 | -23.83% |
| Apr, 2025 | $2.31 | $1.80 | $0.515 | 1,844,915.0 | -5.73% |
| Mar, 2025 | $2.77 | $2.03 | $0.745 | 2,806,382.0 | -16.24% |
| Feb, 2025 | $3.73 | $2.54 | $1.19 | 4,369,645.0 | -11.15% |
| Jan, 2025 | $3.17 | $2.57 | $0.595 | 2,960,653.0 | +17.31% |
Genasys Inc Stock (GNSS) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $4.04 | $2.38 | $1.67 | 4,252,741.0 | -31.22% |
| Nov, 2024 | $3.99 | $3.52 | $0.47 | 1,729,812.0 | +1.61% |
| 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% |
1.09%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):