Free Trial

Genelux (GNLX) Stock Chart & Stock Price History

→ The Best AI Stock to Own in the World Today is Trading for Just $25 (From Banyan Hill Publishing) (Ad)
Free GNLX Stock Alerts
$3.83
-0.19 (-4.73%)
(As of 05/10/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSocial Media

Genelux Stock Price Performance

5 Day
Performance
+4.93%
1 Month
Performance
-7.04%
3 Month
Performance
-57.49%
6 Month
Performance
-72.76%
Year-To-Date
Performance
-72.66%
1 Year
Performance
-84.98%
Receive GNLX Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Genelux and its competitors with MarketBeat's FREE daily newsletter

Ad Banyan Hill Publishing
READ THIS – If You Missed Out On The AI Boom
Adam’s research shows a radical new technology is set to grow 10X faster than the internet … and drastically alter manufacturing, healthcare, agriculture … even energy. Nvidia’s CEO said it will be, “flat out, the biggest [tech] revolution ever.”
Click on Adam's shiny forehead for more details.

GNLX Stock Chart for Sunday, May, 12, 2024

GNLX Chart by TradingView

Genelux Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/10/2024$4.02$3.83
-4.73%		$4.00$3.60106,783 shs$102.89 million
05/09/2024$3.79$4.02
+6.07%		$4.03$3.67101,378 shs$108.00 million
05/08/2024$3.65$3.79
+3.84%		$3.97$3.66113,066 shs$101.82 million
05/07/2024$3.84$3.65
-4.95%		$3.91$3.5688,449 shs$98.04 million
05/06/2024$3.83$3.84
+0.26%		$4.11$3.78152,759 shs$103.14 million
05/03/2024$3.48$3.83
+10.06%		$3.88$3.39124,388 shs$102.87 million
05/02/2024$3.28$3.48
+6.10%		$3.49$3.14120,027 shs$93.47 million
05/01/2024$3.11$3.28
+5.47%		$3.35$3.13160,323 shs$88.10 million
04/30/2024$3.17$3.11
-1.89%		$3.19$3.06107,535 shs$83.54 million
04/29/2024$3.40$3.17
-6.76%		$3.60$3.16108,737 shs$85.15 million
04/26/2024$3.32$3.40
+2.41%		$3.42$3.2285,044 shs$91.32 million
04/25/2024$3.45$3.32
-3.77%		$3.40$3.08147,726 shs$89.18 million
04/24/2024$3.48$3.45
-0.86%		$3.63$3.26137,205 shs$92.67 million
04/23/2024$3.35$3.48
+3.88%		$3.59$3.38147,729 shs$93.49 million
04/22/2024$4.13$3.35
-18.89%		$4.22$3.33262,687 shs$89.98 million
04/19/2024$3.86$4.13
+6.99%		$4.19$3.76129,504 shs$110.93 million
04/18/2024$3.62$3.86
+6.63%		$3.98$3.63107,520 shs$103.68 million
04/17/2024$3.52$3.62
+2.84%		$3.80$3.50167,779 shs$97.23 million
04/16/2024$3.80$3.52
-7.37%		$4.07$3.43291,969 shs$94.55 million
04/15/2024$4.12$3.80
-7.77%		$4.16$3.76129,033 shs$102.07 million
04/12/2024$4.28$4.12
-3.74%		$4.29$4.0383,669 shs$110.66 million
04/11/2024$4.35$4.28
-1.61%		$4.51$4.21109,905 shs$114.96 million
04/10/2024$4.60$4.35
-5.43%		$4.61$4.13133,467 shs$116.84 million
04/09/2024$4.67$4.60
-1.50%		$4.89$4.44135,578 shs$123.58 million
04/08/2024$4.93$4.67
-5.27%		$5.12$4.57145,705 shs$125.44 million
04/05/2024$4.73$4.93
+4.23%		$5.07$4.55120,066 shs$132.42 million
04/04/2024$4.86$4.73
-2.67%		$5.07$4.51206,991 shs$127.07 million
04/03/2024$5.25$4.86
-7.43%		$5.34$4.86131,135 shs$130.54 million
04/02/2024$5.24$5.25
+0.19%		$5.40$4.89105,728 shs$140.28 million
04/01/2024$6.43$5.24
-18.51%		$6.50$5.07161,749 shs$140.01 million
03/29/2024$6.43$6.43$6.44$5.90102,559 shs$171.80 million
03/28/2024$6.02$6.43
+6.81%		$6.44$5.90102,559 shs$171.81 million
03/27/2024$5.95$6.02
+1.18%		$6.06$5.9052,447 shs$160.85 million
03/26/2024$6.14$5.95
-3.09%		$6.25$5.8962,858 shs$158.98 million
03/25/2024$6.22$6.14
-1.29%		$6.42$5.9650,187 shs$164.06 million
03/22/2024$6.09$6.22
+2.13%		$6.42$6.0041,094 shs$166.20 million
03/21/2024$6.20$6.09
-1.77%		$6.36$5.8388,025 shs$162.73 million
03/20/2024$5.92$6.20
+4.73%		$6.21$5.6761,074 shs$165.66 million
03/19/2024$5.88$5.92
+0.68%		$6.09$5.8846,035 shs$158.18 million
03/18/2024$6.26$5.88
-6.07%		$6.30$5.85110,687 shs$157.11 million
[Webinar] A Deep Dive into Options Volatility: Skew & Relative Value (Ad)

Join us for an exploration of essential volatility concepts in our "Volatility Fundamentals II: Skew & Relative Value" session. OIC® instructor Ken Keating will guide you through important topics that options investors should understand.

Click here to register now (5/15 Webinar)
03/15/2024$6.23$6.26
+0.48%		$6.44$6.07162,821 shs$167.27 million
03/14/2024$6.44$6.23
-3.26%		$7.04$6.07187,324 shs$166.47 million
03/13/2024$6.74$6.44
-4.45%		$6.83$6.3356,474 shs$172.08 million
03/12/2024$6.49$6.74
+3.85%		$7.15$6.42166,101 shs$180.09 million
03/11/2024$6.36$6.49
+2.04%		$6.77$6.3363,349 shs$173.41 million
03/08/2024$6.41$6.36
-0.78%		$6.91$6.21112,485 shs$169.94 million
03/07/2024$6.64$6.41
-3.46%		$6.72$6.3957,481 shs$171.28 million
03/06/2024$6.44$6.64
+3.11%		$6.75$6.3881,737 shs$177.42 million
03/05/2024$6.90$6.44
-6.67%		$7.05$6.34168,346 shs$172.06 million
03/04/2024$7.27$6.90
-5.09%		$7.32$6.72151,466 shs$184.37 million
03/01/2024$7.30$7.27
-0.41%		$7.65$7.1653,200 shs$194.25 million
02/29/2024$7.46$7.30
-2.14%		$7.89$7.08107,679 shs$195.06 million
02/28/2024$7.97$7.46
-6.40%		$8.08$7.4174,087 shs$199.33 million
02/27/2024$8.10$7.97
-1.60%		$8.67$7.67198,864 shs$212.96 million
02/26/2024$6.67$8.10
+21.44%		$8.11$6.50321,303 shs$216.43 million
02/23/2024$6.88$6.67
-3.05%		$7.13$6.40265,995 shs$178.22 million
02/22/2024$7.41$6.88
-7.15%		$7.78$6.78329,676 shs$183.83 million
02/21/2024$7.44$7.41
-0.40%		$7.75$7.12186,131 shs$198.00 million
02/20/2024$7.85$7.44
-5.22%		$8.14$7.2782,013 shs$198.78 million
02/19/2024$7.85$7.85$8.33$7.39259,100 shs$209.75 million
02/16/2024$8.25$7.85
-4.85%		$8.33$7.39259,128 shs$209.75 million
02/15/2024$8.11$8.25
+1.73%		$8.56$8.12139,840 shs$220.42 million
02/14/2024$8.18$8.11
-0.86%		$8.58$8.00116,810 shs$216.70 million
02/13/2024$9.01$8.18
-9.21%		$8.91$8.07169,708 shs$218.57 million
02/12/2024$8.94$9.01
+0.78%		$9.32$8.60156,067 shs$240.75 million

Related Companies:
This page (NASDAQ:GNLX) was last updated on 5/12/2024 by MarketBeat.com Staff

From Our Partners
The ONE AI Stock to own now. (It’s not Nvidia.)
Weiss Ratings
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics
[Webinar] A Deep Dive into Options Volatility: Skew & Relative Value
OIC
You need to know these two things about AI stocks ASAP…
InvestorPlace
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Elon to Transform U.S. Economy?
Porter & Company