NASDAQ:GNSS

Genasys Stock Chart and Price History

$3.20

-0.08 (-2.44%)

(As of 05/24/2022 10:15 AM ET)

Add

Compare

Today's Range: $3.07
▼
$3.20
50-Day Range: $2.50
▼
$3.66
52-Week Range: $2.40
▼
$6.21

Volume: 202 shs
Average Volume: 66,749 shs
Market Capitalization: $117.05 million

P/E Ratio: N/A
Dividend Yield: N/A
Beta: 0.37

Genasys (NASDAQ:GNSS) Price Performance

5 Day Performance: +2.34%
1 Month Performance: -1.50%
3 Month Performance: -2.67%
Year-To-Date Performance: -17.59%
1 Year Performance: -45.70%

Genasys (NASDAQ GNSS) Stock Chart for Tuesday, May, 24, 2022

Charts Provided by TradingView.

Genasys (NASDAQ:GNSS) Price History

Time Frame

Start Date

End Date

Export to Excel

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
05/23/2022	$3.20	$3.28 +2.50%	$3.28	$3.12	20,514 shs	$119.98 million
05/20/2022	$3.21	$3.20 -0.16%	$3.22	$3.10	24,365 shs	$117.05 million
05/19/2022	$3.12	$3.21 +2.72%	$3.22	$3.10	29,475 shs	$117.23 million
05/18/2022	$3.00	$3.12 +4.00%	$3.15	$2.95	164,742 shs	$114.12 million
05/17/2022	$2.95	$3.00 +1.69%	$3.06	$2.95	76,315 shs	$109.73 million
05/16/2022	$2.99	$2.95 -1.34%	$3.10	$2.80	93,258 shs	$107.91 million
05/13/2022	$3.03	$2.99 -1.32%	$3.17	$2.91	64,801 shs	$109.37 million
05/12/2022	$2.87	$3.03 +5.57%	$3.13	$2.76	146,299 shs	$111.14 million
05/11/2022	$2.99	$2.87 -4.01%	$3.21	$2.85	226,260 shs	$105.27 million
05/10/2022	$3.66	$2.99 -18.31%	$3.49	$2.97	202,334 shs	$109.67 million

05/09/2022	$3.21	$3.66 +14.02%	$3.67	$3.00	111,513 shs	$134.25 million
05/06/2022	$3.35	$3.21 -4.18%	$3.32	$3.07	18,954 shs	$117.74 million
05/05/2022	$3.27	$3.35 +2.45%	$3.35	$3.13	27,582 shs	$122.88 million
05/04/2022	$3.16	$3.27 +3.48%	$3.27	$3.06	29,042 shs	$119.94 million
05/03/2022	$3.03	$3.16 +4.29%	$3.30	$3.07	66,632 shs	$115.91 million
05/02/2022	$3.14	$3.03 -3.50%	$3.29	$3.00	82,215 shs	$111.14 million
04/29/2022	$3.21	$3.14 -2.18%	$3.40	$3.10	69,558 shs	$115.17 million
04/28/2022	$3.13	$3.21 +2.56%	$3.22	$3.11	42,902 shs	$117.74 million
04/27/2022	$3.16	$3.13 -0.95%	$3.20	$3.00	50,659 shs	$114.81 million
04/26/2022	$3.13	$3.16 +0.96%	$3.28	$3.04	82,303 shs	$115.91 million
04/25/2022	$3.33	$3.13 -6.01%	$3.36	$3.05	40,357 shs	$114.81 million
04/22/2022	$3.07	$3.33 +8.47%	$3.41	$3.00	100,108 shs	$122.14 million
04/21/2022	$2.75	$3.07 +11.64%	$3.08	$2.74	139,032 shs	$112.61 million
04/20/2022	$2.58	$2.75 +6.59%	$2.78	$2.60	55,038 shs	$100.87 million
04/19/2022	$2.50	$2.58 +3.20%	$2.66	$2.50	35,054 shs	$94.63 million
04/18/2022	$2.60	$2.50 -3.85%	$2.69	$2.46	115,230 shs	$91.70 million
04/15/2022	$2.60	$2.60	$2.72	$2.52	39,545 shs	$95.37 million
04/14/2022	$2.60	$2.60 +0.19%	$2.72	$2.52	39,545 shs	$95.37 million
04/13/2022	$2.54	$2.60 +2.17%	$2.63	$2.54	79,289 shs	$95.18 million
04/12/2022	$2.60	$2.54 -2.31%	$2.65	$2.52	29,168 shs	$93.17 million
04/11/2022	$2.59	$2.60 +0.39%	$2.64	$2.56	68,928 shs	$95.37 million
04/08/2022	$2.52	$2.59 +2.78%	$2.63	$2.53	58,489 shs	$95.00 million
04/07/2022	$2.60	$2.52 -3.08%	$2.65	$2.40	126,939 shs	$92.43 million
04/06/2022	$2.67	$2.60 -2.62%	$2.78	$2.56	61,269 shs	$95.37 million
04/05/2022	$2.75	$2.67 -2.91%	$2.82	$2.67	61,490 shs	$97.93 million
04/04/2022	$2.79	$2.75 -1.43%	$2.97	$2.74	69,621 shs	$100.87 million
04/01/2022	$2.75	$2.79 +1.45%	$2.85	$2.78	70,918 shs	$102.33 million
03/31/2022	$2.76	$2.75 -0.36%	$2.80	$2.71	102,326 shs	$100.87 million
03/30/2022	$2.78	$2.76 -0.72%	$2.80	$2.75	101,783 shs	$101.23 million
03/29/2022	$2.82	$2.78 -1.42%	$2.80	$2.75	77,936 shs	$101.97 million
03/28/2022	$2.91	$2.82 -3.09%	$2.93	$2.75	43,208 shs	$103.44 million
03/25/2022	$2.89	$2.91 +0.70%	$2.98	$2.85	45,382 shs	$106.74 million
03/24/2022	$2.85	$2.89 +1.40%	$2.89	$2.76	56,137 shs	$106.00 million
03/23/2022	$2.93	$2.85 -2.73%	$2.93	$2.77	11,933 shs	$104.54 million
03/22/2022	$2.90	$2.93 +1.03%	$2.96	$2.88	44,453 shs	$107.47 million
03/21/2022	$2.96	$2.90 -1.86%	$3.08	$2.85	30,983 shs	$106.37 million
03/18/2022	$2.90	$2.96 +1.90%	$3.00	$2.91	59,458 shs	$108.39 million
03/18/2022	$2.90	$2.96 +1.90%	$3.00	$2.91	59,458 shs	$108.39 million
03/17/2022	$2.80	$2.90 +3.57%	$2.95	$2.81	17,918 shs	$106.37 million
03/16/2022	$2.71	$2.80 +3.32%	$2.95	$2.67	63,941 shs	$102.70 million
03/15/2022	$2.84	$2.71 -4.58%	$2.91	$2.69	65,033 shs	$99.40 million
03/14/2022	$2.97	$2.84 -4.38%	$2.99	$2.79	30,379 shs	$103.40 million
03/11/2022	$3.00	$2.97 -1.00%	$3.00	$2.87	23,489 shs	$108.13 million
03/10/2022	$2.90	$3.00 +3.45%	$3.01	$2.82	66,885 shs	$109.22 million
03/09/2022	$2.99	$2.90 -3.01%	$3.10	$2.88	138,640 shs	$105.58 million
03/08/2022	$3.08	$2.99 -2.92%	$3.18	$2.96	80,293 shs	$108.86 million
03/07/2022	$3.21	$3.08 -4.05%	$3.33	$3.01	263,388 shs	$112.13 million
03/04/2022	$3.24	$3.21 -0.93%	$3.25	$3.15	57,593 shs	$116.87 million
03/03/2022	$3.30	$3.24 -1.82%	$3.35	$3.24	12,110 shs	$117.96 million
03/02/2022	$3.22	$3.30 +2.48%	$3.38	$3.17	74,543 shs	$120.14 million
03/01/2022	$3.24	$3.22 -0.62%	$3.36	$3.22	33,945 shs	$117.23 million
02/28/2022	$3.31	$3.24 -2.11%	$3.38	$3.21	30,605 shs	$117.96 million
02/25/2022	$3.37	$3.31 -1.78%	$3.40	$3.25	46,572 shs	$120.51 million
02/24/2022	$3.14	$3.37 +7.32%	$3.43	$3.02	54,846 shs	$122.69 million
02/23/2022	$3.26	$3.14 -3.68%	$3.35	$3.10	113,573 shs	$114.32 million

This page was last updated on 5/24/2022 by MarketBeat.com Staff

30 Days of MarketBeat All Access for $1.00

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 Risk-Free Trial Subscription Here

Resources