Canada markets close in 5 hours 41 minutes

Genasys Inc. (GNSS)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
2.2200+0.0200 (+0.91%)
As of 10:17AM EDT. Market open.
Time Period:
May 13, 2023 - May 13, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 13, 20242.22002.24812.22002.22002.22004,736
May 10, 20242.17002.24002.15002.20002.200023,800
May 09, 20242.18002.30002.15002.15002.150054,800
May 08, 20242.21002.24002.18002.19002.190013,100
May 07, 20242.32002.38002.26002.26002.260076,100
May 06, 20242.30002.35002.25002.28002.280053,200
May 03, 20242.35002.35002.20002.24002.240048,000
May 02, 20242.20002.34002.17002.34002.340066,300
May 01, 20242.08002.19002.05002.15002.150039,700
Apr 30, 20242.18002.19002.03002.10002.10009,200
Apr 29, 20242.22002.25002.14002.19002.190017,300
Apr 26, 20242.24002.24002.10002.17002.170012,800
Apr 25, 20242.06002.13002.04002.12002.120013,100
Apr 24, 20242.17002.19002.05002.10002.100021,600
Apr 23, 20242.05002.15001.99002.15002.150053,600
Apr 22, 20241.99002.09001.95002.03002.030066,200
Apr 19, 20242.01002.05001.98001.99001.990020,300
Apr 18, 20241.99002.05001.96002.05002.050027,200
Apr 17, 20242.05002.05001.87001.99001.9900120,700
Apr 16, 20242.10002.10001.93002.04002.040067,600
Apr 15, 20242.17002.21002.06002.10002.1000103,100
Apr 12, 20242.25002.36002.14002.19002.190031,400
Apr 11, 20242.23002.31002.18002.27002.270040,200
Apr 10, 20242.22002.44002.21002.30002.300034,000
Apr 09, 20242.40002.43002.30002.35002.350065,900
Apr 08, 20242.42002.42002.34002.40002.400047,400
Apr 05, 20242.27002.40002.27002.34002.340032,000
Apr 04, 20242.43002.44002.24002.27002.270083,800
Apr 03, 20242.40002.50002.33002.45002.450074,900
Apr 02, 20242.34002.40002.27002.38002.380046,200
Apr 01, 20242.36002.39002.24002.33002.330066,900
Mar 28, 20242.40002.46002.35002.37002.3700110,400
Mar 27, 20242.60002.64002.31002.40002.400089,300
Mar 26, 20242.20002.48002.20002.44002.4400184,500
Mar 25, 20242.10002.19002.05002.19002.190079,900
Mar 22, 20242.01002.15002.01002.10002.1000133,400
Mar 21, 20241.87002.04001.87002.01002.0100125,900
Mar 20, 20241.90001.90001.80001.86001.860019,200
Mar 19, 20241.80001.86001.80001.81001.810072,300
Mar 18, 20241.85001.94001.82001.82001.820051,300
Mar 15, 20241.79001.84001.77001.83001.830047,700
Mar 14, 20241.85001.92001.74001.79001.790079,300
Mar 13, 20241.91001.92001.85001.85001.850032,700
Mar 12, 20241.97001.97001.86001.92001.920026,600
Mar 11, 20241.94001.97001.94001.94001.940031,100
Mar 08, 20242.00002.00001.87001.92001.920081,700
Mar 07, 20241.98002.00001.89002.00002.000043,600
Mar 06, 20241.97002.04001.96001.99001.990036,600
Mar 05, 20241.98002.00001.95002.00002.000034,300
Mar 04, 20241.99001.99001.91001.99001.990064,800
Mar 01, 20241.98001.98001.86001.97001.970051,900
Feb 29, 20242.04002.04001.92001.98001.9800147,400
Feb 28, 20241.98002.03001.95002.00002.000044,500
Feb 27, 20242.03002.05001.92001.97001.9700121,400
Feb 26, 20242.01002.04001.98002.03002.030043,200
Feb 23, 20242.11002.21001.95001.99001.9900218,600
Feb 22, 20242.08002.19002.06002.11002.1100129,600
Feb 21, 20242.10002.12001.92002.05002.050087,900
Feb 20, 20241.90002.13001.88002.10002.1000167,000
Feb 16, 20241.72001.97001.72001.93001.9300162,100
Feb 15, 20241.71001.78001.70001.78001.7800266,400
Feb 14, 20241.83001.83001.69001.71001.7100278,300
Feb 13, 20241.69001.93001.69001.89001.8900356,200
Feb 12, 20241.82002.06001.76001.81001.8100972,900
Feb 09, 20241.54001.58001.54001.56001.560065,600
Feb 08, 20241.56001.61001.54001.56001.560050,400
Feb 07, 20241.62001.62001.55001.57001.570045,300
Feb 06, 20241.61001.61001.56001.57001.5700127,700
Feb 05, 20241.63001.66001.56001.58001.580076,100
Feb 02, 20241.59001.61001.51001.61001.610084,800
Feb 01, 20241.57001.59001.54001.54001.540049,000
Jan 31, 20241.57001.67001.57001.57001.570035,500
Jan 30, 20241.60001.67001.56001.58001.580039,200
Jan 29, 20241.62001.65001.62001.63001.630014,300
Jan 26, 20241.71001.72001.58001.62001.620045,000
Jan 25, 20241.73001.74001.62001.65001.650038,700
Jan 24, 20241.79001.79001.73001.74001.74007,100
Jan 23, 20241.75001.80001.72001.72001.7200110,400
Jan 22, 20241.72001.75001.70001.73001.730051,100
Jan 19, 20241.69001.74001.65001.71001.7100114,100
Jan 18, 20241.59001.79001.59001.69001.6900155,800
Jan 17, 20241.53001.62001.52001.56001.560098,600
Jan 16, 20241.82001.82001.56001.56001.5600100,700
Jan 12, 20241.66001.73001.62001.62001.620052,300
Jan 11, 20241.75001.76001.68001.68001.680058,500
Jan 10, 20241.76001.78001.72001.72001.720044,700
Jan 09, 20241.80001.82001.76001.76001.760056,500
Jan 08, 20241.81001.85001.79001.79001.790052,500
Jan 05, 20241.81001.84001.80001.80001.800055,600
Jan 04, 20241.98001.98001.82001.82001.820062,400
Jan 03, 20241.96001.99001.91001.95001.950067,800
Jan 02, 20242.00002.02001.94001.97001.970074,200
Dec 29, 20232.11002.14002.00002.03002.0300132,100
Dec 28, 20232.04002.10002.02002.08002.0800102,500
Dec 27, 20231.87002.08001.87002.00002.0000187,600
Dec 26, 20231.74001.99001.74001.89001.8900210,000
Dec 22, 20231.66001.78001.63001.76001.7600152,700
Dec 21, 20231.73001.74001.63001.63001.6300186,900
Dec 20, 20231.75001.75001.63001.64001.640071,300
Dec 19, 20231.74001.75001.64001.72001.7200156,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...