Genasys (GNSS) Stock Chart & Stock Price History → America could fall from this event (From Porter & Company) (Ad) Free GNSS Stock Alerts $2.00 -0.15 (-6.98%) (As of 05/14/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainabilityStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability Genasys Stock Price Performance5 Day Performance-6.98%1 Month Performance-8.68%3 Month Performance+16.96%6 Month Performance+16.96%Year-To-Date Performance-1.48%1 Year Performance-23.66% Receive GNSS Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Genasys and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Paradigm PressBiden to Drop BOMBSHELL June 13th?Biden’s days are numbered! According to a former CIA and Pentagon insider… He’s about to drop out of the presidential race on June 13th!Click here now to see his shocking evidence. GNSS Stock Chart for Tuesday, May, 14, 2024 GNSS Chart by TradingView Genasys Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/14/2024$2.15$2.00-6.98%$2.23$2.0053,286 shs$88.06 million05/13/2024$2.20$2.15-2.27%$2.25$2.1532,494 shs$94.66 million05/10/2024$2.15$2.20+2.33%$2.24$2.1523,752 shs$96.86 million05/09/2024$2.19$2.15-1.83%$2.30$2.1553,835 shs$94.66 million05/08/2024$2.26$2.19-3.10%$2.25$2.1913,089 shs$96.43 million05/07/2024$2.28$2.26-0.88%$2.38$2.2676,101 shs$99.51 million Get the Latest News and Ratings for GNSS and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Genasys and its competitors with MarketBeat's FREE daily newsletter. 05/06/2024$2.24$2.28+1.79%$2.34$2.2553,232 shs$100.39 million05/03/2024$2.34$2.24-4.27%$2.35$2.2048,039 shs$98.63 million05/02/2024$2.15$2.34+8.84%$2.34$2.1766,280 shs$103.03 million05/01/2024$2.10$2.15+2.38%$2.15$2.0539,719 shs$94.66 million04/30/2024$2.16$2.10-2.78%$2.19$2.049,157 shs$92.46 million04/29/2024$2.17$2.16-0.46%$2.25$2.1517,265 shs$95.11 million04/26/2024$2.12$2.17+2.36%$2.24$2.1112,833 shs$95.55 million04/25/2024$2.10$2.12+0.95%$2.13$2.0413,084 shs$93.34 million04/24/2024$2.15$2.10-2.33%$2.19$2.0521,561 shs$92.46 million04/23/2024$2.03$2.15+5.91%$2.15$1.9953,574 shs$94.66 million04/22/2024$1.99$2.03+2.01%$2.09$1.9566,225 shs$89.38 million04/19/2024$2.05$1.99-2.93%$2.05$1.9820,302 shs$87.62 million04/18/2024$1.99$2.05+3.02%$2.05$1.9627,225 shs$90.26 million04/17/2024$2.04$1.99-2.45%$2.05$1.87120,684 shs$87.62 million04/16/2024$2.10$2.04-2.86%$2.10$1.9367,637 shs$89.82 million04/15/2024$2.19$2.10-4.11%$2.21$2.06103,068 shs$92.46 million04/12/2024$2.27$2.19-3.52%$2.36$2.1431,411 shs$96.43 million04/11/2024$2.30$2.27-1.30%$2.31$2.1840,231 shs$99.94 million04/10/2024$2.35$2.30-2.13%$2.44$2.2134,026 shs$101.27 million04/09/2024$2.40$2.35-2.08%$2.43$2.3265,911 shs$103.47 million04/08/2024$2.34$2.40+2.56%$2.42$2.3447,370 shs$105.67 million04/05/2024$2.27$2.34+3.08%$2.40$2.2731,981 shs$103.03 million04/04/2024$2.45$2.27-7.35%$2.44$2.2483,770 shs$99.95 million04/03/2024$2.38$2.45+2.94%$2.50$2.3374,640 shs$107.87 million04/02/2024$2.33$2.38+2.15%$2.40$2.2746,217 shs$104.79 million04/01/2024$2.37$2.33-1.69%$2.39$2.2466,882 shs$102.58 million03/29/2024$2.37$2.37$2.46$2.35110,435 shs$104.35 million03/28/2024$2.40$2.37-1.25%$2.46$2.35110,435 shs$104.35 million03/27/2024$2.44$2.40-1.64%$2.64$2.3189,339 shs$105.67 million03/26/2024$2.19$2.44+11.42%$2.48$2.20183,488 shs$107.43 million03/25/2024$2.10$2.19+4.29%$2.19$2.0579,850 shs$96.43 million03/22/2024$2.01$2.10+4.48%$2.15$2.01133,440 shs$92.46 million03/21/2024$1.86$2.01+8.36%$2.04$1.87125,929 shs$88.50 million03/20/2024$1.81$1.86+2.49%$1.90$1.8019,201 shs$81.68 millionHUGE BUY ALERT: Move Fast, Musk... (Ad)I recently traveled to Phoenix, Arizona...And based on what I saw out there, I'm prepared to put my reputation on the line. Since 2018, my investment recommendations have averaged 115% per year. But one investment I've just discovered could blow them all away.You won't believe what I saw in Phoenix.03/19/2024$1.82$1.81-0.55%$1.86$1.8072,338 shs$79.69 million03/18/2024$1.83$1.82-0.55%$1.94$1.8251,327 shs$80.14 million03/15/2024$1.79$1.83+2.23%$1.84$1.7747,695 shs$80.58 million03/14/2024$1.85$1.79-3.24%$1.92$1.7479,320 shs$78.81 million03/13/2024$1.92$1.85-3.65%$1.92$1.8532,676 shs$81.46 million03/12/2024$1.94$1.92-1.03%$1.97$1.8626,560 shs$84.54 million03/11/2024$1.92$1.94+1.04%$1.97$1.9431,123 shs$85.42 million03/08/2024$2.00$1.92-4.00%$2.00$1.8781,673 shs$84.54 million03/07/2024$1.99$2.00+0.50%$2.00$1.8943,625 shs$88.05 million03/06/2024$2.00$1.99-0.50%$2.04$1.9636,570 shs$87.62 million03/05/2024$1.99$2.00+0.50%$2.00$1.9534,255 shs$88.06 million03/04/2024$1.97$1.99+1.02%$1.99$1.9164,789 shs$87.62 million03/01/2024$1.98$1.97-0.51%$1.98$1.8651,924 shs$86.74 million02/29/2024$2.00$1.98-1.00%$2.04$1.92147,435 shs$87.18 million02/28/2024$1.97$2.00+1.52%$2.03$1.9544,511 shs$88.06 million02/27/2024$2.03$1.97-2.96%$2.04$1.92121,434 shs$86.74 million02/26/2024$1.99$2.03+2.01%$2.04$1.9843,307 shs$89.38 million02/23/2024$2.11$1.99-5.69%$2.21$1.95218,642 shs$87.62 million02/22/2024$2.05$2.11+2.93%$2.19$2.06129,597 shs$92.90 million02/21/2024$2.10$2.05-2.38%$2.12$1.9287,744 shs$90.26 million02/20/2024$1.93$2.10+8.81%$2.13$1.88166,999 shs$92.46 million02/19/2024$1.93$1.93$1.97$1.72162,100 shs$84.98 million02/16/2024$1.78$1.93+8.43%$1.97$1.72162,116 shs$84.98 million02/15/2024$1.71$1.78+4.09%$1.78$1.70266,379 shs$78.37 million02/14/2024$1.89$1.71-9.28%$1.83$1.69277,812 shs$75.29 million02/13/2024$1.81$1.89+4.14%$1.93$1.69350,756 shs$83.00 million Related Companies: Koss Stock Chart Urban One Stock Chart American Outdoor Brands Stock Chart Century Casinos Stock Chart iHuman Stock Chart Wag! Group Stock Chart International Media Acquisition Stock Chart Alliance Entertainment Stock Chart Gaia Stock Chart Natural Health Trends Stock Chart Receive GNSS Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Genasys and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:GNSS) was last updated on 5/14/2024 by MarketBeat.com Staff From Our PartnersDid Intel Just Dethrone Nvidia?Chaikin AnalyticsAmerica’s worst nightmare?Porter & CompanyInvest Now: Starpax's Cancer Breakthrough Achieving What Others Haven't for a CenturyStarpaxRevolutionizing the Green Energy Space and Building Shareholder Value Along the WaySmall Cap SniperHow to Make 100X on the AI BoomInvestorPlaceTech GIANT’s Plans to Revolutionize Crypto…Crypto 101 MediaClaim Your Complimentary Bitcoin RewardCrypto Swap ProfitsForget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THISParadigm Press Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Genasys Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.