NASDAQ : GNSS
Genasys Inc. — Price history
Technology · Scientific & Technical Instruments · United States
Last price 1.69 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 76.97M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Genasys Inc. (GNSS) closed at 1.54 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 1.64 | 1.705 | 1.515 | 1.54 | 183,633 | -8.88% |
| 2026-10-29 | 1.63 | 1.69 | 1.55 | 1.69 | 530,396 | +5.62% |
| 2026-10-28 | 1.64 | 1.695 | 1.58 | 1.6 | 73,505 | -2.44% |
| 2026-10-27 | 1.51 | 1.66 | 1.51 | 1.64 | 90,685 | +9.33% |
| 2026-10-26 | 1.48 | 1.515 | 1.48 | 1.5 | 31,808 | +1.69% |
| 2026-10-23 | 1.44 | 1.52 | 1.44 | 1.475 | 83,586 | +1.72% |
| 2026-10-22 | 1.3 | 1.46 | 1.28 | 1.45 | 215,901 | +11.54% |
| 2026-10-21 | 1.32 | 1.34 | 1.28 | 1.3 | 49,043 | -2.26% |
| 2026-10-20 | 1.31 | 1.345 | 1.31 | 1.33 | 37,908 | +0.76% |
| 2026-10-19 | 1.33 | 1.35 | 1.315 | 1.32 | 37,662 | -0.75% |
| 2026-10-16 | 1.28 | 1.38 | 1.26 | 1.33 | 54,918 | +3.10% |
| 2026-10-15 | 1.23 | 1.31 | 1.17 | 1.29 | 151,700 | +3.20% |
| 2026-10-14 | 1.31 | 1.33 | 1.25 | 1.25 | 113,649 | -6.72% |
| 2026-10-13 | 1.35 | 1.36 | 1.305 | 1.34 | 855,203 | +0.00% |
| 2026-10-12 | 1.35 | 1.39 | 1.33 | 1.34 | 63,302 | -2.19% |
| 2026-10-09 | 1.42 | 1.42 | 1.33 | 1.37 | 117,323 | -2.49% |
| 2026-10-08 | 1.42 | 1.47 | 1.39 | 1.405 | 152,694 | -2.43% |
| 2026-10-07 | 1.43 | 1.5 | 1.42 | 1.44 | 58,226 | +0.00% |
| 2026-10-06 | 1.41 | 1.45 | 1.41 | 1.44 | 67,306 | +0.70% |
| 2026-10-05 | 1.41 | 1.485 | 1.41 | 1.43 | 41,644 | -1.38% |
| 2026-10-02 | 1.36 | 1.465 | 1.36 | 1.45 | 37,920 | +2.11% |
| 2026-10-01 | 1.45 | 1.46 | 1.39 | 1.42 | 88,971 | -2.07% |
| 2026-09-30 | 1.45 | 1.54 | 1.44 | 1.45 | 38,420 | -1.36% |
| 2026-09-29 | 1.47 | 1.53 | 1.43 | 1.47 | 86,795 | +1.38% |
| 2026-09-28 | 1.44 | 1.48 | 1.43 | 1.45 | 116,349 | -2.03% |
| 2026-09-25 | 1.47 | 1.53 | 1.46 | 1.48 | 47,102 | -0.67% |
| 2026-09-24 | 1.518 | 1.525 | 1.441 | 1.49 | 51,312 | -0.67% |
| 2026-09-23 | 1.56 | 1.56 | 1.48 | 1.5 | 115,418 | -4.46% |
| 2026-09-22 | 1.53 | 1.6 | 1.52 | 1.57 | 59,897 | +2.61% |
| 2026-09-21 | 1.53 | 1.547 | 1.501 | 1.53 | 38,694 | +0.00% |
| 2026-09-18 | 1.51 | 1.56 | 1.47 | 1.53 | 87,938 | +0.66% |
| 2026-09-17 | 1.52 | 1.59 | 1.505 | 1.52 | 35,066 | +1.33% |
| 2026-09-16 | 1.51 | 1.54 | 1.5 | 1.5 | 32,619 | +0.67% |
| 2026-09-15 | 1.5 | 1.54 | 1.479 | 1.49 | 83,244 | -1.65% |
| 2026-09-14 | 1.52 | 1.56 | 1.5 | 1.515 | 43,203 | -2.88% |
| 2026-09-11 | 1.57 | 1.6 | 1.52 | 1.56 | 60,053 | +0.65% |
| 2026-09-10 | 1.52 | 1.598 | 1.5 | 1.55 | 37,838 | +0.65% |
| 2026-09-09 | 1.5 | 1.59 | 1.48 | 1.54 | 194,934 | +8.45% |
| 2026-09-08 | 1.46 | 1.46 | 1.41 | 1.42 | 82,009 | -2.07% |
| 2026-09-04 | 1.44 | 1.47 | 1.41 | 1.45 | 21,930 | +1.40% |
| 2026-09-03 | 1.44 | 1.44 | 1.41 | 1.43 | 40,834 | +0.35% |
| 2026-09-02 | 1.43 | 1.488 | 1.4 | 1.425 | 57,850 | +1.06% |
| 2026-09-01 | 1.45 | 1.47 | 1.41 | 1.41 | 42,466 | -2.76% |
| 2026-08-31 | 1.46 | 1.53 | 1.44 | 1.45 | 42,812 | +0.00% |
| 2026-08-28 | 1.55 | 1.619 | 1.43 | 1.45 | 413,373 | -6.45% |
| 2026-08-27 | 1.592 | 1.592 | 1.54 | 1.55 | 78,214 | +0.65% |
| 2026-08-26 | 1.67 | 1.67 | 1.49 | 1.54 | 250,481 | -7.78% |
| 2026-08-25 | 1.69 | 1.75 | 1.67 | 1.67 | 46,088 | -0.60% |
| 2026-08-24 | 1.67 | 1.7 | 1.65 | 1.68 | 64,996 | +0.60% |
| 2026-08-21 | 1.7 | 1.795 | 1.67 | 1.67 | 64,107 | -1.76% |
| 2026-08-20 | 1.75 | 1.84 | 1.7 | 1.7 | 87,370 | -7.61% |
| 2026-08-19 | 1.89 | 1.89 | 1.84 | 1.84 | 50,224 | -2.13% |
| 2026-08-18 | 1.79 | 1.905 | 1.79 | 1.88 | 71,722 | +2.73% |
| 2026-08-17 | 1.73 | 1.85 | 1.725 | 1.83 | 129,248 | +5.78% |
| 2026-08-14 | 1.69 | 1.82 | 1.68 | 1.73 | 143,366 | +1.17% |
| 2026-08-13 | 1.69 | 1.725 | 1.68 | 1.71 | 145,125 | +0.59% |
| 2026-08-12 | 1.7 | 1.71 | 1.64 | 1.7 | 39,707 | +1.80% |
| 2026-08-11 | 1.67 | 1.695 | 1.63 | 1.67 | 78,911 | +1.83% |
| 2026-08-10 | 1.74 | 1.753 | 1.63 | 1.64 | 124,319 | -5.75% |
| 2026-08-07 | 1.76 | 1.775 | 1.735 | 1.74 | 54,777 | -1.14% |
| 2026-08-06 | 1.72 | 1.79 | 1.715 | 1.76 | 71,786 | +1.73% |
| 2026-08-05 | 1.74 | 1.745 | 1.68 | 1.73 | 77,455 | -0.57% |
| 2026-08-04 | 1.72 | 1.81 | 1.72 | 1.74 | 101,690 | +1.16% |
| 2026-08-03 | 1.69 | 1.78 | 1.67 | 1.72 | 111,450 | +2.99% |
| 2026-07-31 | 1.75 | 1.75 | 1.67 | 1.67 | 54,782 | -5.11% |
| 2026-07-30 | 1.63 | 1.78 | 1.63 | 1.76 | 74,409 | +4.76% |
| 2026-07-29 | 1.66 | 1.69 | 1.65 | 1.68 | 28,259 | -0.59% |
| 2026-07-28 | 1.65 | 1.69 | 1.62 | 1.69 | 77,235 | +3.68% |
| 2026-07-27 | 1.72 | 1.72 | 1.59 | 1.63 | 75,821 | -1.81% |
| 2026-07-24 | 1.705 | 1.735 | 1.65 | 1.66 | 71,099 | -0.60% |
| 2026-07-23 | 1.67 | 1.71 | 1.66 | 1.67 | 56,640 | -0.89% |
| 2026-07-22 | 1.745 | 1.75 | 1.68 | 1.685 | 60,888 | -2.03% |
| 2026-07-21 | 1.74 | 1.785 | 1.71 | 1.72 | 32,557 | -0.58% |
| 2026-07-20 | 1.76 | 1.805 | 1.7 | 1.73 | 52,041 | +0.58% |
| 2026-07-17 | 1.67 | 1.73 | 1.67 | 1.72 | 49,441 | +1.78% |
| 2026-07-16 | 1.74 | 1.76 | 1.68 | 1.69 | 65,030 | -2.87% |
| 2026-07-15 | 1.71 | 1.84 | 1.7 | 1.74 | 120,789 | +2.35% |
| 2026-07-14 | 1.67 | 1.78 | 1.66 | 1.7 | 57,957 | +2.41% |
| 2026-07-13 | 1.75 | 1.79 | 1.66 | 1.66 | 132,572 | -8.29% |
| 2026-07-10 | 1.84 | 1.88 | 1.65 | 1.81 | 52,297 | -1.63% |
| 2026-07-09 | 1.94 | 1.99 | 1.83 | 1.84 | 170,162 | -2.13% |
| 2026-07-08 | 1.67 | 1.89 | 1.651 | 1.88 | 454,806 | +12.57% |
| 2026-07-07 | 1.69 | 1.75 | 1.665 | 1.67 | 67,325 | -2.34% |
| 2026-07-06 | 1.77 | 1.8 | 1.7 | 1.71 | 82,843 | -1.16% |
| 2026-07-02 | 1.775 | 1.875 | 1.65 | 1.73 | 86,400 | -2.26% |
| 2026-07-01 | 1.73 | 1.78 | 1.71 | 1.77 | 36,131 | +4.12% |
| 2026-06-30 | 1.76 | 1.78 | 1.69 | 1.7 | 97,119 | -3.95% |
| 2026-06-29 | 1.67 | 1.77 | 1.67 | 1.77 | 50,770 | +4.73% |
| 2026-06-26 | 1.622 | 1.69 | 1.622 | 1.69 | 81,216 | +3.05% |
| 2026-06-25 | 1.67 | 1.69 | 1.63 | 1.64 | 138,474 | +1.23% |
| 2026-06-24 | 1.62 | 1.68 | 1.61 | 1.62 | 69,144 | -1.82% |
| 2026-06-23 | 1.61 | 1.699 | 1.57 | 1.65 | 85,788 | +3.12% |
| 2026-06-22 | 1.63 | 1.69 | 1.6 | 1.6 | 117,752 | -1.84% |
| 2026-06-18 | 1.67 | 1.685 | 1.62 | 1.63 | 152,484 | -2.69% |
| 2026-06-17 | 1.74 | 1.75 | 1.66 | 1.675 | 114,644 | -2.62% |
| 2026-06-16 | 1.86 | 1.88 | 1.68 | 1.72 | 218,161 | -8.51% |
| 2026-06-15 | 1.96 | 1.96 | 1.88 | 1.88 | 86,619 | -2.59% |
| 2026-06-12 | 1.94 | 2 | 1.925 | 1.93 | 142,504 | +1.05% |
| 2026-06-11 | 1.9 | 1.949 | 1.85 | 1.91 | 142,058 | +3.80% |
| 2026-06-10 | 1.84 | 1.9 | 1.84 | 1.84 | 34,058 | -1.60% |
| 2026-06-09 | 1.9 | 1.96 | 1.83 | 1.87 | 115,231 | +0.00% |
| 2026-06-08 | 1.9 | 1.91 | 1.862 | 1.87 | 46,009 | -0.53% |
| 2026-06-05 | 1.95 | 1.96 | 1.83 | 1.88 | 189,223 | -5.05% |
| 2026-06-04 | 2.03 | 2.05 | 1.975 | 1.98 | 111,664 | -3.41% |
| 2026-06-03 | 2.1 | 2.12 | 2.02 | 2.05 | 180,096 | +0.99% |
| 2026-06-02 | 2.14 | 2.16 | 2.01 | 2.03 | 221,760 | -3.79% |
| 2026-06-01 | 2.16 | 2.17 | 2.09 | 2.11 | 182,978 | -1.86% |
| 2026-05-29 | 2.15 | 2.2 | 2.12 | 2.15 | 115,732 | +0.94% |
| 2026-05-28 | 2.14 | 2.175 | 2.07 | 2.13 | 197,303 | +0.95% |
| 2026-05-27 | 2.02 | 2.13 | 1.96 | 2.11 | 178,946 | +4.98% |
| 2026-05-26 | 2 | 2.04 | 1.96 | 2.01 | 112,710 | +1.52% |
| 2026-05-22 | 1.91 | 2 | 1.91 | 1.98 | 113,436 | +3.66% |
| 2026-05-21 | 1.89 | 1.94 | 1.89 | 1.91 | 60,452 | +0.53% |
| 2026-05-20 | 1.9 | 1.94 | 1.871 | 1.9 | 93,459 | +0.00% |
| 2026-05-19 | 1.84 | 1.95 | 1.81 | 1.9 | 117,162 | +2.70% |
| 2026-05-18 | 1.82 | 1.92 | 1.81 | 1.85 | 258,868 | +3.35% |
| 2026-05-15 | 1.92 | 1.92 | 1.74 | 1.79 | 707,758 | +2.29% |
| 2026-05-14 | 1.85 | 1.889 | 1.73 | 1.75 | 336,604 | -5.41% |
| 2026-05-13 | 1.93 | 1.93 | 1.81 | 1.85 | 306,005 | -4.64% |
| 2026-05-12 | 2.08 | 2.09 | 1.85 | 1.94 | 208,959 | -7.62% |