Free Trial

Genasys (GNSS) Stock Chart & Stock Price History

→ “Retirement Secret” Showed 995% Gain Last Time We Shared It (From Stansberry Research) (Ad)
Free GNSS Stock Alerts
$2.12
+0.02 (+0.95%)
(As of 04/25/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Genasys Stock Price Performance

5 Day
Performance
+6.53%
1 Month
Performance
-13.11%
3 Month
Performance
+30.86%
6 Month
Performance
+24.71%
Year-To-Date
Performance
+4.43%
1 Year
Performance
-24.01%
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

Ad Stansberry Research
“Retirement Secret” Showed 995% Gain Last Time We Shared It
Central Banks Buying Gold in Record Numbers Most folks have completely missed the fact that the world's Central Banks have been quietly gobbling up as much gold as they can… Stacking it in their locked vaults on pallets in record numbers.
Find out why right here (and see what you can do to get in too with just a few dollars).

GNSS Stock Chart for Friday, April, 26, 2024

GNSS Chart by TradingView

Genasys Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/25/2024$2.10$2.12
+0.95%		$2.13$2.0413,084 shs$93.34 million
04/24/2024$2.15$2.10
-2.33%		$2.19$2.0521,561 shs$92.46 million
04/23/2024$2.03$2.15
+5.91%		$2.15$1.9953,574 shs$94.66 million
04/22/2024$1.99$2.03
+2.01%		$2.09$1.9566,225 shs$89.38 million
04/19/2024$2.05$1.99
-2.93%		$2.05$1.9820,302 shs$87.62 million
04/18/2024$1.99$2.05
+3.02%		$2.05$1.9627,225 shs$90.26 million
04/17/2024$2.04$1.99
-2.45%		$2.05$1.87120,684 shs$87.62 million
04/16/2024$2.10$2.04
-2.86%		$2.10$1.9367,637 shs$89.82 million
04/15/2024$2.19$2.10
-4.11%		$2.21$2.06103,068 shs$92.46 million
04/12/2024$2.27$2.19
-3.52%		$2.36$2.1431,411 shs$96.43 million
04/11/2024$2.30$2.27
-1.30%		$2.31$2.1840,231 shs$99.94 million
04/10/2024$2.35$2.30
-2.13%		$2.44$2.2134,026 shs$101.27 million
04/09/2024$2.40$2.35
-2.08%		$2.43$2.3265,911 shs$103.47 million
04/08/2024$2.34$2.40
+2.56%		$2.42$2.3447,370 shs$105.67 million
04/05/2024$2.27$2.34
+3.08%		$2.40$2.2731,981 shs$103.03 million
04/04/2024$2.45$2.27
-7.35%		$2.44$2.2483,770 shs$99.95 million
04/03/2024$2.38$2.45
+2.94%		$2.50$2.3374,640 shs$107.87 million
04/02/2024$2.33$2.38
+2.15%		$2.40$2.2746,217 shs$104.79 million
04/01/2024$2.37$2.33
-1.69%		$2.39$2.2466,882 shs$102.58 million
03/29/2024$2.37$2.37$2.46$2.35110,435 shs$104.35 million
03/28/2024$2.40$2.37
-1.25%		$2.46$2.35110,435 shs$104.35 million
03/27/2024$2.44$2.40
-1.64%		$2.64$2.3189,339 shs$105.67 million
03/26/2024$2.19$2.44
+11.42%		$2.48$2.20183,488 shs$107.43 million
03/25/2024$2.10$2.19
+4.29%		$2.19$2.0579,850 shs$96.43 million
03/22/2024$2.01$2.10
+4.48%		$2.15$2.01133,440 shs$92.46 million
03/21/2024$1.86$2.01
+8.36%		$2.04$1.87125,929 shs$88.50 million
03/20/2024$1.81$1.86
+2.49%		$1.90$1.8019,201 shs$81.68 million
03/19/2024$1.82$1.81
-0.55%		$1.86$1.8072,338 shs$79.69 million
03/18/2024$1.83$1.82
-0.55%		$1.94$1.8251,327 shs$80.14 million
03/15/2024$1.79$1.83
+2.23%		$1.84$1.7747,695 shs$80.58 million
03/14/2024$1.85$1.79
-3.24%		$1.92$1.7479,320 shs$78.81 million
03/13/2024$1.92$1.85
-3.65%		$1.92$1.8532,676 shs$81.46 million
03/12/2024$1.94$1.92
-1.03%		$1.97$1.8626,560 shs$84.54 million
03/11/2024$1.92$1.94
+1.04%		$1.97$1.9431,123 shs$85.42 million
03/08/2024$2.00$1.92
-4.00%		$2.00$1.8781,673 shs$84.54 million
03/07/2024$1.99$2.00
+0.50%		$2.00$1.8943,625 shs$88.05 million
03/06/2024$2.00$1.99
-0.50%		$2.04$1.9636,570 shs$87.62 million
03/05/2024$1.99$2.00
+0.50%		$2.00$1.9534,255 shs$88.06 million
03/04/2024$1.97$1.99
+1.02%		$1.99$1.9164,789 shs$87.62 million
03/01/2024$1.98$1.97
-0.51%		$1.98$1.8651,924 shs$86.74 million
“Retirement Secret” Showed 995% Gain Last Time We Shared It (Ad)

Central Banks Buying Gold in Record Numbers Most folks have completely missed the fact that the world's Central Banks have been quietly gobbling up as much gold as they can… Stacking it in their locked vaults on pallets in record numbers.

Find out why right here (and see what you can do to get in too with just a few dollars).
02/29/2024$2.00$1.98
-1.00%		$2.04$1.92147,435 shs$87.18 million
02/28/2024$1.97$2.00
+1.52%		$2.03$1.9544,511 shs$88.06 million
02/27/2024$2.03$1.97
-2.96%		$2.04$1.92121,434 shs$86.74 million
02/26/2024$1.99$2.03
+2.01%		$2.04$1.9843,307 shs$89.38 million
02/23/2024$2.11$1.99
-5.69%		$2.21$1.95218,642 shs$87.62 million
02/22/2024$2.05$2.11
+2.93%		$2.19$2.06129,597 shs$92.90 million
02/21/2024$2.10$2.05
-2.38%		$2.12$1.9287,744 shs$90.26 million
02/20/2024$1.93$2.10
+8.81%		$2.13$1.88166,999 shs$92.46 million
02/19/2024$1.93$1.93$1.97$1.72162,100 shs$84.98 million
02/16/2024$1.78$1.93
+8.43%		$1.97$1.72162,116 shs$84.98 million
02/15/2024$1.71$1.78
+4.09%		$1.78$1.70266,379 shs$78.37 million
02/14/2024$1.89$1.71
-9.28%		$1.83$1.69277,812 shs$75.29 million
02/13/2024$1.81$1.89
+4.14%		$1.93$1.69350,756 shs$83.00 million
02/12/2024$1.56$1.81
+16.40%		$2.06$1.76972,912 shs$79.69 million
02/09/2024$1.56$1.56
-0.32%		$1.58$1.5465,649 shs$68.47 million
02/08/2024$1.57$1.56
-0.32%		$1.60$1.5550,420 shs$68.69 million
02/07/2024$1.57$1.57
-0.32%		$1.62$1.5545,279 shs$68.91 million
02/06/2024$1.58$1.57
-0.63%		$1.61$1.56127,701 shs$69.13 million
02/05/2024$1.61$1.58
-1.86%		$1.66$1.5676,099 shs$69.57 million
02/02/2024$1.54$1.61
+4.55%		$1.61$1.5184,830 shs$70.89 million
02/01/2024$1.57$1.54
-1.91%		$1.59$1.5449,013 shs$67.81 million
01/31/2024$1.58$1.57
-0.63%		$1.67$1.5735,490 shs$69.13 million
01/30/2024$1.63$1.58
-3.07%		$1.67$1.5639,152 shs$69.57 million
01/29/2024$1.62$1.63
+0.62%		$1.65$1.6214,259 shs$71.77 million
01/26/2024$1.65$1.62
-1.82%		$1.72$1.5845,041 shs$71.33 million
01/25/2024$1.74$1.65
-5.17%		$1.74$1.6238,745 shs$72.65 million

Related Companies:
This page (NASDAQ:GNSS) was last updated on 4/26/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
These AI trades triggered this morning (545% return)
Prosper Trading Academy
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Fed launches fourth dollar overhaul
Stansberry Research
The only accurate crypto trading system I know …
Weiss Ratings
Better than Bitcoin? The Biotech Stock with 46,751% Potential
Behind the Markets
Exposed: 10 CENT Crypto to Explode April 20th?
True Market Insiders