Genasys (GNSS)
NASDAQ:GNSS
Want to see GNSS full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 01, 2026
1.89
1.93
1.86
1.93
1.93
+3.21%
54,430
0.47
Apr 30, 2026
1.89
1.91
1.83
1.87
1.87
-1.06%
139,789
1.18
Apr 29, 2026
1.90
1.90
1.84
1.89
1.89
0.00%
35,821
0.29
Apr 28, 2026
1.91
1.94
1.85
1.89
1.89
-1.56%
70,858
0.57
Apr 27, 2026
1.90
1.92
1.86
1.92
1.92
+1.59%
33,763
0.26
Apr 24, 2026
1.84
1.90
1.80
1.89
1.89
+2.72%
88,260
0.68
Apr 23, 2026
1.89
1.89
1.83
1.84
1.84
-1.60%
152,590
1.19
Apr 22, 2026
1.91
1.91
1.85
1.87
1.87
-0.53%
34,098
0.26
Apr 21, 2026
1.93
1.97
1.87
1.88
1.88
-1.57%
73,556
0.55
Apr 20, 2026
2.03
2.08
1.90
1.91
1.91
-6.83%
139,128
1.04
Apr 17, 2026
1.93
2.07
1.93
2.05
2.05
+5.67%
349,666
2.66
Apr 16, 2026
1.94
1.94
1.90
1.94
1.94
+1.04%
73,426
0.56
Apr 15, 2026
1.90
1.94
1.90
1.92
1.92
+1.05%
51,905
0.39
Apr 14, 2026
1.91
1.93
1.90
1.90
1.90
0.00%
45,170
0.34
Apr 13, 2026
1.84
1.91
1.84
1.90
1.90
+2.15%
63,832
0.47
Apr 10, 2026
1.80
1.87
1.78
1.86
1.86
+3.33%
72,140
0.52
Apr 09, 2026
1.82
1.84
1.78
1.80
1.80
-1.10%
47,174
0.31
Apr 08, 2026
1.83
1.83
1.79
1.82
1.82
+2.25%
65,241
0.43
Apr 07, 2026
1.73
1.79
1.72
1.78
1.78
+2.30%
39,012
0.26
Apr 06, 2026
1.82
1.84
1.40
1.74
1.74
-3.87%
377,206
2.58
Apr 03, 2026
1.79
1.83
1.79
1.81
1.81
0.00%
0
0.00
Apr 02, 2026
1.79
1.83
1.79
1.81
1.81
0.00%
67,591
0.45
Apr 01, 2026
1.80
1.88
1.80
1.81
1.81
-0.55%
38,037
0.25
Mar 31, 2026
1.77
1.83
1.75
1.82
1.82
+3.41%
75,413
0.50
Mar 30, 2026
1.79
1.80
1.74
1.76
1.76
+0.57%
76,888
0.51
Mar 27, 2026
1.81
1.81
1.75
1.75
1.75
-3.31%
79,691
0.53
Mar 26, 2026
1.86
1.86
1.80
1.81
1.81
-2.69%
76,746
0.51
Mar 25, 2026
1.85
1.86
1.82
1.86
1.86
+2.76%
41,098
0.27
Mar 24, 2026
1.85
1.87
1.81
1.81
1.81
-2.16%
65,509
0.43
Mar 23, 2026
1.86
1.91
1.85
1.85
1.85
+2.21%
79,004
0.52
Mar 20, 2026
1.84
1.86
1.80
1.81
1.81
-1.09%
87,888
0.57
Mar 19, 2026
1.88
1.92
1.83
1.83
1.83
-3.17%
80,764
0.52
Mar 18, 2026
1.91
1.95
1.88
1.89
1.89
0.00%
104,892
0.68
Mar 17, 2026
1.89
1.93
1.85
1.89
1.89
+1.61%
64,527
0.42
Mar 16, 2026
1.86
1.88
1.83
1.86
1.86
+1.64%
57,156
0.36
Mar 13, 2026
1.88
1.98
1.81
1.83
1.83
0.00%
255,197
1.63
Mar 12, 2026
1.86
1.91
1.82
1.83
1.83
-1.61%
232,972
1.50
Mar 11, 2026
1.80
1.88
1.80
1.86
1.86
+2.76%
65,859
0.41
Mar 10, 2026
1.78
1.86
1.77
1.81
1.81
+2.84%
47,141
0.28
Mar 09, 2026
1.78
1.78
1.72
1.76
1.76
-1.12%
145,674
0.88
Mar 06, 2026
1.82
1.85
1.78
1.78
1.78
-3.26%
184,161
1.12
Mar 05, 2026
1.87
1.94
1.80
1.84
1.84
-3.16%
176,351
1.07
Mar 04, 2026
2.00
2.01
1.87
1.90
1.90
-4.52%
92,032
0.56
Mar 03, 2026
1.93
2.00
1.93
1.99
1.99
+0.51%
122,133
0.73
Mar 02, 2026
1.86
2.02
1.86
1.98
1.98
+4.76%
137,984
0.83
Feb 27, 2026
1.94
1.95
1.88
1.89
1.89
-4.06%
125,082
0.76
Feb 26, 2026
1.98
2.05
1.95
1.97
1.97
+1.03%
50,353
0.31
Feb 25, 2026
1.87
2.00
1.87
1.95
1.95
+4.84%
126,065
0.77
Feb 24, 2026
1.90
2.00
1.84
1.86
1.86
-1.06%
129,254
0.80
Feb 23, 2026
2.03
2.05
1.87
1.88
1.88
-7.84%
269,661
1.70
Rows: