Education
About Us
Working with TipRanks
Follow Us
Genasys (GNSS)
NASDAQ:GNSS
Time Period
1Y
Events
Historical Prices
Rows:
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
Nov 18, 2025
2.25
2.30
2.11
2.13
2.13
-5.75%
185,468
1.06
Nov 17, 2025
2.27
2.30
2.21
2.26
2.26
-0.44%
91,692
0.52
Nov 14, 2025
2.25
2.33
2.20
2.27
2.27
0.00%
112,525
0.64
Nov 13, 2025
2.38
2.40
2.25
2.27
2.27
-4.62%
186,055
1.05
Nov 12, 2025
2.41
2.45
2.38
2.38
2.38
-1.24%
122,376
0.68
Nov 11, 2025
2.39
2.43
2.34
2.41
2.41
+1.26%
45,400
0.25
Nov 10, 2025
2.36
2.46
2.36
2.38
2.38
0.00%
125,438
0.70
Nov 07, 2025
2.37
2.44
2.34
2.38
2.38
-0.83%
91,616
0.51
Nov 06, 2025
2.42
2.47
2.37
2.40
2.40
0.00%
127,133
0.72
Nov 05, 2025
2.32
2.41
2.27
2.40
2.40
+3.00%
60,324
0.34
Nov 04, 2025
2.36
2.44
2.29
2.33
2.33
-0.85%
120,551
0.68
Nov 03, 2025
2.38
2.40
2.30
2.35
2.35
+0.43%
108,297
0.61
Oct 31, 2025
2.35
2.40
2.27
2.34
2.34
-0.85%
139,180
0.78
Oct 30, 2025
2.29
2.37
2.27
2.36
2.36
+3.06%
154,993
0.88
Oct 29, 2025
2.15
2.29
2.11
2.29
2.29
+6.02%
237,160
1.37
Oct 28, 2025
2.18
2.19
2.10
2.16
2.16
-0.46%
85,645
0.49
Oct 27, 2025
2.18
2.20
2.15
2.17
2.17
0.00%
55,896
0.32
Oct 24, 2025
2.20
2.27
2.16
2.17
2.17
-0.46%
57,330
0.33
Oct 23, 2025
2.18
2.29
2.17
2.18
2.18
0.00%
79,598
0.46
Oct 22, 2025
2.18
2.21
2.12
2.18
2.18
-0.46%
132,199
0.76
Oct 21, 2025
2.18
2.24
2.18
2.19
2.19
-0.45%
56,169
0.32
Oct 20, 2025
2.17
2.20
2.11
2.20
2.20
+1.85%
83,875
0.48
Oct 17, 2025
2.10
2.18
2.09
2.16
2.16
+1.41%
86,045
0.49
Oct 16, 2025
2.24
2.26
2.11
2.13
2.13
-4.05%
163,143
0.93
Oct 15, 2025
2.20
2.28
2.18
2.22
2.22
-0.45%
100,633
0.57
Oct 14, 2025
2.23
2.32
2.14
2.23
2.23
-0.89%
225,973
1.30
Oct 13, 2025
2.15
2.25
2.10
2.25
2.25
+7.14%
171,352
0.99
Oct 10, 2025
2.21
2.23
2.10
2.10
2.10
-6.25%
149,884
0.87
Oct 09, 2025
2.24
2.27
2.18
2.24
2.24
0.00%
112,920
0.66
Oct 08, 2025
2.22
2.31
2.20
2.24
2.24
+1.36%
137,623
0.80
Oct 07, 2025
2.34
2.34
2.11
2.21
2.21
-4.74%
260,461
1.53
Oct 06, 2025
2.44
2.45
2.30
2.32
2.32
-3.73%
208,241
1.22
Oct 03, 2025
2.38
2.45
2.34
2.41
2.41
+2.99%
309,117
1.83
Rows: