Get the Stockscreener App
1.91
2.14%
0.04
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 22, 2025, is $1.91.
- 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 30.82% to $1.91 now.
- The 52-week high stock price for GNSS is $4.04, representing a 111.52% increase from the current share price, occurred on October 10, 2024.
- The 52-week low stock price for GNSS is $1.46, indicating a -23.56% 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 22, 2025 | $1.96 | $1.84 | $0.12 | 114,723.0 | +2.14% |
| Aug 21, 2025 | $1.93 | $1.82 | $0.1051 | 51,345.0 | +1.08% |
| Aug 20, 2025 | $1.89 | $1.82 | $0.065 | 46,561.0 | -1.07% |
| Aug 19, 2025 | $1.96 | $1.83 | $0.1334 | 91,326.0 | -1.58% |
| Aug 18, 2025 | $1.96 | $1.85 | $0.11 | 127,077.0 | +2.70% |
| Aug 15, 2025 | $1.92 | $1.63 | $0.2895 | 368,448.0 | +12.80% |
| Aug 14, 2025 | $1.67 | $1.56 | $0.11 | 171,699.0 | +1.23% |
| Aug 13, 2025 | $1.65 | $1.56 | $0.085 | 62,768.0 | +4.52% |
| Aug 12, 2025 | $1.64 | $1.53 | $0.11 | 147,783.0 | -4.91% |
| Aug 11, 2025 | $1.74 | $1.60 | $0.1399 | 48,464.0 | +1.24% |
| Aug 08, 2025 | $1.69 | $1.60 | $0.0899 | 44,837.0 | -1.83% |
| Aug 07, 2025 | $1.85 | $1.59 | $0.2573 | 111,855.0 | +0.00% |
| Aug 06, 2025 | $1.66 | $1.59 | $0.07 | 40,238.0 | +1.23% |
| Aug 05, 2025 | $1.66 | $1.54 | $0.1168 | 130,906.0 | +3.85% |
| Aug 04, 2025 | $1.65 | $1.53 | $0.12 | 181,877.0 | -3.11% |
| 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% |
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 | $1.96 | $1.53 | $0.4334 | 1,895,731.0 | +18.63% |
| 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% |
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% |
2.77%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):