Get the Stockscreener App
1.49
0.67%
-0.01
Pre-market:
1.52
0.03
+2.01%
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 September 24, 2026, is $1.49.
- Genasys Inc all-time high stock price is $8.325, occurred on February 03, 2021.
- The lowest Genasys Inc stock price recorded was $1.40 on April 06, 2026. Since then, Genasys Inc's stock price has risen over 6.43% to $1.49 now.
- The 52-week high stock price for GNSS is $2.64, representing a 77.18% increase from the current share price, occurred on September 25, 2025.
- The 52-week low stock price for GNSS is $1.40, indicating a -6.04% decrease from the current share price, occurred on April 06, 2026.
- The closing price of Genasys Inc (GNSS) stock in the beginning of 2025 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 |
|---|---|---|---|---|---|
| Sep 24, 2026 | $1.52 | $1.44 | $0.0844 | 51,312.0 | -0.67% |
| Sep 23, 2026 | $1.56 | $1.48 | $0.08 | 115,383.0 | -4.46% |
| Sep 22, 2026 | $1.60 | $1.52 | $0.08 | 59,897.0 | +2.61% |
| Sep 21, 2026 | $1.55 | $1.50 | $0.0468 | 38,693.0 | +0.00% |
| Sep 18, 2026 | $1.56 | $1.47 | $0.09 | 87,907.0 | +0.66% |
| Sep 17, 2026 | $1.59 | $1.50 | $0.085 | 35,065.0 | +1.33% |
| Sep 16, 2026 | $1.54 | $1.50 | $0.04 | 32,599.0 | +0.67% |
| Sep 15, 2026 | $1.54 | $1.48 | $0.0615 | 83,242.0 | -1.65% |
| Sep 14, 2026 | $1.56 | $1.50 | $0.06 | 43,118.0 | -2.88% |
| Sep 11, 2026 | $1.60 | $1.52 | $0.08 | 60,040.0 | +0.65% |
| Sep 10, 2026 | $1.60 | $1.50 | $0.098 | 37,827.0 | +0.65% |
| Sep 09, 2026 | $1.59 | $1.48 | $0.11 | 163,924.0 | +8.45% |
| Sep 08, 2026 | $1.46 | $1.41 | $0.05 | 82,007.0 | -2.07% |
| Sep 04, 2026 | $1.47 | $1.41 | $0.0599 | 21,930.0 | +1.40% |
| Sep 03, 2026 | $1.44 | $1.41 | $0.03 | 40,722.0 | +0.35% |
| Sep 02, 2026 | $1.49 | $1.40 | $0.088 | 57,794.0 | +1.06% |
| Sep 01, 2026 | $1.47 | $1.41 | $0.06 | 42,457.0 | -2.76% |
| Aug 31, 2026 | $1.53 | $1.44 | $0.09 | 42,782.0 | +0.00% |
| Aug 28, 2026 | $1.62 | $1.43 | $0.1894 | 413,371.0 | -6.45% |
| Aug 27, 2026 | $1.59 | $1.54 | $0.052 | 78,203.0 | +0.65% |
| Aug 26, 2026 | $1.67 | $1.49 | $0.18 | 250,479.0 | -7.78% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2026 | $1.60 | $1.40 | $0.20 | 1,105,229.0 | +2.76% |
| Aug, 2026 | $1.91 | $1.43 | $0.475 | 2,231,925.0 | -13.17% |
| Jul, 2026 | $1.99 | $1.59 | $0.40 | 1,957,007.0 | -1.76% |
| Jun, 2026 | $2.17 | $1.57 | $0.60 | 2,569,784.0 | -20.93% |
| May, 2026 | $2.20 | $1.73 | $0.47 | 3,217,466.0 | +14.97% |
| Apr, 2026 | $2.08 | $1.40 | $0.6799 | 2,043,152.0 | +2.75% |
| Mar, 2026 | $2.02 | $1.72 | $0.30 | 2,348,547.0 | -3.70% |
| Feb, 2026 | $2.10 | $1.78 | $0.32 | 3,181,550.0 | +2.72% |
| Jan, 2026 | $2.40 | $1.83 | $0.57 | 3,875,792.0 | -14.22% |
Genasys Inc Stock (GNSS) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $2.43 | $1.91 | $0.52 | 3,224,080.0 | -3.14% |
| Nov, 2025 | $2.47 | $2.09 | $0.3779 | 1,935,870.0 | -4.70% |
| Oct, 2025 | $2.45 | $2.09 | $0.36 | 3,450,031.0 | -4.49% |
| Sep, 2025 | $2.70 | $1.84 | $0.86 | 4,793,900.0 | +26.29% |
| Aug, 2025 | $2.17 | $1.53 | $0.64 | 2,862,774.0 | +20.50% |
| Jul, 2025 | $2.05 | $1.59 | $0.46 | 2,481,187.0 | -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% |
1.08%
0.84%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):