Genasys Inc (GNSS)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.57 | 26.6355140187 | 2.14 | 2.7793 | 2.14 | 174964 | 2.43851725 | CS |
| 4 | 0.81 | 42.6315789474 | 1.9 | 2.7793 | 1.65 | 127545 | 2.00671606 | CS |
| 12 | 0.46 | 20.4444444444 | 2.25 | 2.7793 | 1.65 | 82708 | 1.9700258 | CS |
| 26 | 0.9 | 49.7237569061 | 1.81 | 2.7793 | 1.51 | 90603 | 1.92977637 | CS |
| 52 | -0.06 | -2.16606498195 | 2.77 | 3.9199 | 1.51 | 89517 | 2.08833369 | CS |
| 156 | -2.89 | -51.6071428571 | 5.6 | 5.89 | 1.51 | 70410 | 3.08824135 | CS |
| 260 | -0.64 | -19.1044776119 | 3.35 | 8.325 | 1.51 | 106059 | 4.4444261 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720218900 | 2.71 | 0.15 | 5.86 | 2.59 | 2.7793 | 2.4882 | 117824 |
| 1720040640 | 2.56 | 0 | 0.00 | 2.63 | 2.67 | 2.375 | 122278 |
| 1719959700 | 2.56 | 0.29 | 12.78 | 2.25 | 2.63 | 2.15 | 182733 |
| 1719873300 | 2.27 | 0 | 0.00 | 2.14 | 2.34 | 2.14 | 219880 |
| 1719614100 | 2.27 | 0 | 0.00 | 2.27 | 2.27 | 2.27 | 0 |
| 1719527700 | 2.27 | 0.22 | 10.73 | 2.04 | 2.31 | 1.96 | 117068 |
| 1719441300 | 2.05 | 0.08 | 4.06 | 2.04 | 2.195 | 2.04 | 126493 |
| 1719354900 | 1.97 | 0.14 | 7.65 | 1.82 | 2.09 | 1.82 | 184416 |
| 1719268500 | 1.83 | -0.01 | -0.54 | 1.82 | 1.95 | 1.8 | 119054 |
| 1719009300 | 1.84 | 0.15 | 8.88 | 1.68 | 1.88 | 1.68 | 115831 |
| 1718922900 | 1.69 | -0.01 | -0.59 | 1.68 | 1.75 | 1.68 | 51628 |
| 1718750100 | 1.7 | -0.04 | -2.30 | 1.77 | 1.77 | 1.65 | 98593 |
| 1718663700 | 1.74 | -0.05 | -2.79 | 1.77 | 1.89 | 1.72 | 97802 |
| 1718404500 | 1.79 | -0.05 | -2.72 | 1.83 | 1.83 | 1.7 | 82000 |
| 1718318100 | 1.84 | -0.03 | -1.36 | 1.83 | 1.89 | 1.75 | 125029 |
| 1718231700 | 1.8654 | 0.07 | 3.63 | 1.81 | 1.89 | 1.7873 | 136341 |
| 1718145300 | 1.8 | 0.1 | 5.88 | 1.685 | 1.83 | 1.685 | 29081 |
| 1718058900 | 1.7 | -0.2 | -10.53 | 1.91 | 1.99 | 1.69 | 204163 |
| 1717799700 | 1.9 | 0.05 | 2.70 | 1.9 | 1.95 | 1.7618 | 155876 |
| 1717713300 | 1.85 | 0.04 | 2.21 | 1.81 | 1.87 | 1.81 | 40331 |
| 1717626900 | 1.81 | -0.14 | -7.18 | 2.0299999 | 2.04 | 1.765 | 82653 |
| 1717540500 | 1.95 | 0.03 | 1.56 | 1.87 | 1.95 | 1.78 | 145693 |
| 1717454100 | 1.92 | 0.1 | 5.49 | 1.86 | 1.93 | 1.83 | 46812 |
| 1717194900 | 1.82 | -0.01 | -0.55 | 1.8 | 1.87 | 1.74 | 57094 |
| 1717108500 | 1.83 | 0.02 | 1.10 | 1.78 | 1.8799 | 1.78 | 32423 |
| 1717022100 | 1.81 | 0.05 | 2.84 | 1.72 | 1.83 | 1.72 | 64916 |
| 1716935700 | 1.76 | -0.05 | -2.76 | 1.79 | 1.878 | 1.66 | 174923 |
| 1716590100 | 1.81 | 0.1 | 5.85 | 1.69 | 1.87 | 1.69 | 92861 |
| 1716503700 | 1.71 | -0.12 | -6.56 | 1.82 | 1.83 | 1.68 | 32482 |
| 1716417300 | 1.83 | 0.11 | 6.40 | 1.7 | 1.94 | 1.7 | 52197 |
| 1716330900 | 1.72 | 0.01 | 0.58 | 1.71 | 1.75 | 1.65 | 208173 |
| 1716244500 | 1.71 | -0.02 | -1.16 | 1.76 | 1.8 | 1.7 | 130263 |
| 1715985300 | 1.73 | -0.17 | -8.95 | 1.9 | 1.94 | 1.6901 | 179332 |
| 1715898900 | 1.9 | -0.09 | -4.52 | 1.99 | 2.0092 | 1.88 | 36105 |
| 1715812500 | 1.99 | -0.01 | -0.50 | 1.94 | 2.065 | 1.85 | 58204 |
| 1715726100 | 2 | -0.15 | -6.98 | 2.16 | 2.23 | 2 | 57346 |
| 1715639700 | 2.15 | -0.05 | -2.27 | 2.22 | 2.2481 | 2.15 | 32494 |
| 1715380500 | 2.2 | 0.05 | 2.33 | 2.17 | 2.24 | 2.15 | 23752 |
| 1715294100 | 2.15 | -0.04 | -1.83 | 2.18 | 2.3 | 2.15 | 54835 |
| 1715207700 | 2.19 | -0.07 | -3.10 | 2.25 | 2.2599999 | 2.18 | 13089 |
| 1715121300 | 2.2599999 | -0.02 | -0.88 | 2.2799999 | 2.38 | 2.2599999 | 76101 |
| 1715034900 | 2.2799999 | 0.04 | 1.79 | 2.3 | 2.35 | 2.2526 | 53232 |
| 1714775700 | 2.24 | -0.1 | -4.27 | 2.35 | 2.35 | 2.2 | 48039 |
| 1714689300 | 2.34 | 0.19 | 8.84 | 2.2 | 2.34 | 2.17 | 66280 |
| 1714602900 | 2.15 | 0.05 | 2.38 | 2.08 | 2.19 | 2.0532 | 39719 |
| 1714516500 | 2.1 | -0.09 | -4.11 | 2.18 | 2.19 | 2.0299999 | 9157 |
| 1714430100 | 2.19 | 0.02 | 0.92 | 2.17 | 2.25 | 2.14 | 17265 |
| 1714170900 | 2.17 | 0.05 | 2.36 | 2.13 | 2.24 | 2.1 | 12833 |
| 1714084500 | 2.12 | 0.02 | 0.95 | 2.06 | 2.13 | 2.04 | 13084 |
| 1713998100 | 2.1 | -0.05 | -2.33 | 2.17 | 2.19 | 2.045 | 21561 |
| 1713911700 | 2.15 | 0.12 | 5.91 | 2.05 | 2.1528 | 1.99 | 53574 |
| 1713825300 | 2.0299999 | 0.04 | 2.01 | 1.99 | 2.09 | 1.95 | 66225 |
| 1713566100 | 1.99 | -0.06 | -2.93 | 2.0099999 | 2.05 | 1.98 | 20302 |
| 1713479700 | 2.05 | 0.06 | 3.02 | 1.99 | 2.05 | 1.96 | 27235 |
| 1713393300 | 1.99 | -0.05 | -2.45 | 2.05 | 2.0543 | 1.8702 | 120684 |
| 1713306900 | 2.04 | -0.06 | -2.86 | 2.1 | 2.1 | 1.925 | 67637 |
| 1713220500 | 2.1 | -0.09 | -4.11 | 2.19 | 2.205 | 2.0579 | 103068 |
| 1712961300 | 2.19 | -0.08 | -3.52 | 2.25 | 2.3599 | 2.14 | 31411 |
| 1712874900 | 2.27 | -0.03 | -1.30 | 2.23 | 2.31 | 2.18 | 40241 |
| 1712788500 | 2.3 | -0.05 | -2.13 | 2.33 | 2.4399 | 2.21 | 34026 |
| 1712702100 | 2.35 | -0.05 | -2.08 | 2.4 | 2.4278 | 2.3 | 65911 |
| 1712615700 | 2.4 | 0.06 | 2.56 | 2.42 | 2.42 | 2.3401 | 47370 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
