Education
About Us
Working with TipRanks
Follow Us
Genasys (GNSS)
NASDAQ:GNSS
Time Period
1Y
Events
Historical Prices
Rows:
Jan 30, 2026
1.93
1.94
1.83
1.84
1.84
-5.15%
361,846
2.50
Jan 29, 2026
1.95
1.96
1.91
1.94
1.94
-0.51%
145,800
1.00
Jan 28, 2026
2.05
2.14
1.92
1.95
1.95
-4.41%
278,085
1.95
Jan 27, 2026
2.07
2.11
2.00
2.04
2.04
-1.45%
119,051
0.84
Jan 26, 2026
2.12
2.15
2.04
2.07
2.07
-1.43%
102,881
0.73
Jan 23, 2026
2.17
2.17
2.01
2.10
2.10
-1.87%
318,671
2.32
Jan 22, 2026
2.20
2.28
2.14
2.14
2.14
-3.60%
121,937
0.89
Jan 21, 2026
2.27
2.28
2.18
2.22
2.22
-1.77%
165,572
1.22
Jan 20, 2026
2.35
2.38
2.23
2.26
2.26
-3.83%
199,081
1.49
Jan 19, 2026
2.36
2.39
2.30
2.35
2.35
0.00%
0
0.00
Jan 16, 2026
2.36
2.39
2.30
2.35
2.35
+0.86%
217,644
1.62
Jan 15, 2026
2.27
2.35
2.24
2.33
2.33
+3.56%
148,064
1.11
Jan 14, 2026
2.23
2.27
2.22
2.25
2.25
0.00%
192,530
1.43
Jan 13, 2026
2.38
2.39
2.21
2.25
2.25
-4.66%
246,580
1.85
Jan 12, 2026
2.24
2.40
2.20
2.36
2.36
+11.32%
722,416
5.83
Jan 09, 2026
2.13
2.13
2.07
2.12
2.12
+0.47%
78,767
0.63
Jan 08, 2026
2.16
2.19
2.10
2.11
2.11
-1.40%
89,524
0.71
Jan 07, 2026
2.16
2.18
2.12
2.14
2.14
0.00%
45,336
0.35
Jan 06, 2026
2.16
2.24
2.13
2.14
2.14
-0.93%
112,840
0.87
Jan 05, 2026
2.17
2.23
2.13
2.16
2.16
-0.92%
124,311
0.93
Jan 02, 2026
2.17
2.24
2.14
2.18
2.18
+1.63%
99,823
0.75
Dec 31, 2025
2.16
2.22
2.11
2.15
2.14
-0.69%
100,163
0.73
Dec 30, 2025
2.17
2.22
2.16
2.16
2.16
0.00%
65,372
0.42
Dec 29, 2025
2.19
2.23
2.16
2.16
2.16
-2.70%
132,992
0.75
Dec 26, 2025
2.18
2.24
2.18
2.22
2.22
0.00%
73,697
0.42
Dec 24, 2025
2.23
2.24
2.15
2.22
2.22
-0.45%
71,129
0.40
Dec 23, 2025
2.25
2.27
2.18
2.23
2.23
-0.89%
156,955
0.89
Dec 22, 2025
2.24
2.30
2.21
2.25
2.25
+0.45%
113,096
0.64
Dec 19, 2025
2.23
2.25
2.19
2.24
2.24
+1.82%
113,614
0.64
Dec 18, 2025
2.19
2.24
2.16
2.20
2.20
+1.38%
132,375
0.75
Dec 17, 2025
2.18
2.23
2.11
2.17
2.17
0.00%
129,085
0.72
Dec 16, 2025
2.13
2.18
2.10
2.17
2.17
+1.88%
113,251
0.62
Dec 15, 2025
2.11
2.15
2.08
2.13
2.13
+0.95%
170,205
0.93
Dec 12, 2025
2.15
2.23
2.08
2.11
2.11
-1.86%
197,945
1.10
Dec 11, 2025
2.14
2.26
2.08
2.15
2.15
+0.23%
185,329
1.04
Dec 10, 2025
2.30
2.38
1.91
2.15
2.14
-10.25%
438,355
2.55
Dec 09, 2025
2.37
2.41
2.34
2.39
2.39
+1.27%
302,716
1.79
Dec 08, 2025
2.36
2.43
2.33
2.36
2.36
+0.43%
140,751
0.84
Dec 05, 2025
2.29
2.40
2.29
2.35
2.35
+2.62%
144,892
0.86
Dec 04, 2025
2.29
2.37
2.26
2.29
2.29
-0.43%
144,695
0.86
Dec 03, 2025
2.14
2.35
2.14
2.30
2.30
+6.24%
169,205
1.01
Dec 02, 2025
2.25
2.34
2.16
2.17
2.16
-4.20%
170,807
1.03
Dec 01, 2025
2.25
2.28
2.21
2.26
2.26
+1.35%
78,242
0.47
Nov 28, 2025
2.21
2.26
2.20
2.23
2.23
+2.29%
45,151
0.27
Nov 26, 2025
2.23
2.24
2.17
2.18
2.18
+0.46%
69,824
0.39
Nov 25, 2025
2.09
2.18
2.09
2.17
2.17
+1.88%
49,385
0.28
Nov 24, 2025
2.14
2.19
2.11
2.13
2.13
-0.93%
55,238
0.31
Nov 21, 2025
2.19
2.21
2.10
2.15
2.15
0.00%
76,829
0.43
Nov 20, 2025
2.19
2.27
2.09
2.15
2.15
-1.83%
161,150
0.91
Nov 19, 2025
2.15
2.23
2.14
2.19
2.19
+2.82%
102,880
0.58
Rows: