GNSS

Genasys Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Genasys Inc GNSS NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.03 -0.57% 5.21 16:30:00
Open Price Low Price High Price Close Price Prev Close
5.24 5.17 5.355 5.21 5.24
more quote information »

GNSS Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week5.245.405.115.2527,735-0.03-0.57%
1 Month5.175.855.115.3646,9790.040.77%
3 Months5.815.895.085.62170,831-0.60-10.33%
6 Months8.108.105.015.88175,448-2.89-35.68%
1 Year5.108.3254.976.30169,9040.112.16%
3 Years3.358.3252.015.43159,4121.8655.52%
5 Years3.358.3252.015.43159,4121.8655.52%

GNSS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 15 2021 5.24 -0.06 -1.13% 5.31 5.335 5.16 27,707
Sep 14 2021 5.30 0.15 2.91% 5.35 5.35 5.15 35,388
Sep 13 2021 5.15 -0.15 -2.83% 5.29 5.3286 5.11 36,335
Sep 10 2021 5.30 -0.05 -0.93% 5.37 5.40 5.20 24,255
Sep 09 2021 5.35 0.06 1.13% 5.24 5.38 5.23 14,990
Sep 08 2021 5.29 -0.05 -0.94% 5.34 5.35 5.1328 33,567
Sep 07 2021 5.34 -0.09 -1.66% 5.46 5.46 5.205 64,950
Sep 03 2021 5.43 -0.04 -0.73% 5.43 5.50 5.3106 16,503
Sep 02 2021 5.47 0.21 3.99% 5.30 5.48 5.29 29,978
Sep 01 2021 5.26 -0.07 -1.31% 5.30 5.38 5.2301 40,063
Aug 31 2021 5.33 -0.05 -0.93% 5.45 5.50 5.27 26,983
Aug 30 2021 5.38 -0.05 -0.92% 5.43 5.5001 5.36 37,281
Aug 27 2021 5.43 -0.09 -1.63% 5.49 5.70 5.43 97,833
Aug 26 2021 5.52 -0.11 -1.95% 5.69 5.85 5.48 114,109
Aug 25 2021 5.63 0.25 4.65% 5.38 5.67 5.38 47,176
Aug 24 2021 5.38 0.06 1.13% 5.32 5.3925 5.31 74,121
Aug 23 2021 5.32 0.08 1.53% 5.24 5.33 5.18 44,761
Aug 20 2021 5.24 0.02 0.38% 5.21 5.27 5.17 33,701
Aug 19 2021 5.22 0.05 0.97% 5.17 5.28 5.11 92,901
Aug 18 2021 5.17 0.02 0.39% 5.18 5.22 5.10 45,830
Aug 17 2021 5.15 -0.20 -3.74% 5.30 5.31 5.10 66,140
Aug 16 2021 5.35 -0.17 -3.08% 5.51 5.51 5.26 94,575
See More Historical Prices »


Your Recent History
NASDAQ
GNSS
Genasys
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.