Free Trial

Genasys (GNSS) Stock Chart & Stock Price History

→ Global crypto currency reset (41 major banks signed up) (From Stansberry Research) (Ad)
Free GNSS Stock Alerts
$2.20
+0.05 (+2.33%)
(As of 05/10/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Genasys Stock Price Performance

5 Day
Performance
-1.79%
1 Month
Performance
-4.35%
3 Month
Performance
+41.48%
6 Month
Performance
+35.80%
Year-To-Date
Performance
+8.37%
1 Year
Performance
-7.17%
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 Crypto Swap Profits
Claim Your Complimentary Bitcoin Reward
Many have already secured their free Bitcoin reward offered by our esteemed guest. How about you? In an effort to spread the word about our upcoming workshop, he's generously offering $10 in Bitcoin (BTC) to participants. Absolutely no strings attached.
Secure Your Spot Now

GNSS Stock Chart for Saturday, May, 11, 2024

GNSS Chart by TradingView

Genasys Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/10/2024$2.15$2.20
+2.33%		$2.24$2.1523,752 shs$96.86 million
05/09/2024$2.19$2.15
-1.83%		$2.30$2.1553,835 shs$94.66 million
05/08/2024$2.26$2.19
-3.10%		$2.25$2.1913,089 shs$96.43 million
05/07/2024$2.28$2.26
-0.88%		$2.38$2.2676,101 shs$99.51 million
05/06/2024$2.24$2.28
+1.79%		$2.34$2.2553,232 shs$100.39 million
05/03/2024$2.34$2.24
-4.27%		$2.35$2.2048,039 shs$98.63 million
05/02/2024$2.15$2.34
+8.84%		$2.34$2.1766,280 shs$103.03 million
05/01/2024$2.10$2.15
+2.38%		$2.15$2.0539,719 shs$94.66 million
04/30/2024$2.16$2.10
-2.78%		$2.19$2.049,157 shs$92.46 million
04/29/2024$2.17$2.16
-0.46%		$2.25$2.1517,265 shs$95.11 million
04/26/2024$2.12$2.17
+2.36%		$2.24$2.1112,833 shs$95.55 million
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
He Is Giving Away Bitcoin (Ad)

And my special guest is willing to give you $10 in Bitcoin (BTC) if you take it seriously. Right now is a very important time to pay attention to what we are doing and what is happening. If you wait... it will be too late. This week we are holding several workshops and if you attend and pay attention my special guest is going to send you $10 in Bitcoin.

>> Register right here
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
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

Related Companies:
This page (NASDAQ:GNSS) was last updated on 5/11/2024 by MarketBeat.com Staff

From Our Partners
The Crypto 9-5 Escape Plan
Crypto 101 Media
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Global crypto currency reset (41 major banks signed up)
Stansberry Research
How Biden has already won 2024
Porter & Company
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press
The “Next Bitcoin”? 10 CENT Crypto Set to Explode
True Market Insiders
Charles Payne Demystifies Options
Unstoppable Prosperity