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 | -0.32 | -13.1147540984 | 2.44 | 2.485 | 2.03 | 223539 | 2.27259054 | CS |
| 4 | -0.73 | -25.6140350877 | 2.85 | 3.73 | 2.03 | 273434 | 2.89413732 | CS |
| 12 | -0.4584 | -17.7784672665 | 2.5784 | 3.73 | 2.03 | 198000 | 2.85230942 | CS |
| 26 | -1.23 | -36.7164179104 | 3.35 | 4.04 | 2.03 | 152892 | 3.118647 | CS |
| 52 | 0.15 | 7.61421319797 | 1.97 | 4.04 | 1.65 | 116422 | 2.83295615 | CS |
| 156 | -0.82 | -27.8911564626 | 2.94 | 4.2329 | 1.51 | 80652 | 2.70765888 | CS |
| 260 | -0.49 | -18.7739463602 | 2.61 | 8.325 | 1.51 | 112965 | 4.276277 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741732500 | 2.12 | -0.03 | -1.40 | 2.15 | 2.24 | 2.0299999 | 234862 |
| 1741646100 | 2.15 | -0.26 | -10.79 | 2.36 | 2.38 | 2.15 | 298539 |
| 1741390500 | 2.41 | 0.14 | 6.17 | 2.27 | 2.42 | 2.27 | 262413 |
| 1741304100 | 2.27 | -0.18 | -7.35 | 2.45 | 2.5099999 | 2.27 | 117262 |
| 1741217700 | 2.45 | 0 | 0.00 | 2.49 | 2.49 | 2.29 | 207166 |
| 1741131300 | 2.45 | 0.04 | 1.66 | 2.38 | 2.6 | 2.11 | 478748 |
| 1741044900 | 2.41 | -0.3 | -11.07 | 2.71 | 2.775 | 2.41 | 195385 |
| 1740785700 | 2.71 | 0.09 | 3.44 | 2.61 | 2.71 | 2.54 | 157280 |
| 1740699300 | 2.62 | -0.23 | -8.07 | 2.89 | 2.89 | 2.57 | 350466 |
| 1740612900 | 2.85 | -0.03 | -1.04 | 2.87 | 2.95 | 2.771 | 317668 |
| 1740526500 | 2.88 | -0.02 | -0.69 | 2.88 | 2.93 | 2.66 | 216632 |
| 1740440100 | 2.9 | -0.28 | -8.81 | 3.19 | 3.2799999 | 2.89 | 354920 |
| 1740180900 | 3.18 | -0.14 | -4.22 | 3.36 | 3.36 | 3.15 | 192551 |
| 1740094500 | 3.32 | -0.15 | -4.32 | 3.45 | 3.6899 | 3.315 | 161627 |
| 1740008100 | 3.47 | -0.01 | -0.29 | 3.39 | 3.48 | 3.35 | 195893 |
| 1739921700 | 3.48 | 0.1 | 2.96 | 3.41 | 3.6 | 3.41 | 252565 |
| 1739576100 | 3.38 | -0.18 | -5.06 | 3.52 | 3.5459 | 3.31 | 226307 |
| 1739489700 | 3.56 | 0.03 | 0.85 | 3.53 | 3.73 | 3.52 | 196287 |
| 1739403300 | 3.53 | 0.62 | 21.31 | 2.85 | 3.68 | 2.85 | 818918 |
| 1739316900 | 2.91 | -0.01 | -0.34 | 2.88 | 2.95 | 2.8 | 272309 |
| 1739230500 | 2.92 | -0.18 | -5.81 | 3.07 | 3.09 | 2.87 | 122831 |
| 1738971300 | 3.1 | -0.06 | -1.90 | 3.16 | 3.185 | 3.0575 | 107549 |
| 1738884900 | 3.16 | 0.02 | 0.64 | 3.16 | 3.18 | 3.08 | 83928 |
| 1738798500 | 3.14 | 0.05 | 1.62 | 3.11 | 3.19 | 3.04 | 137732 |
| 1738712100 | 3.09 | 0.03 | 0.98 | 3.07 | 3.2 | 3.0099999 | 130279 |
| 1738625700 | 3.06 | 0.01 | 0.33 | 3 | 3.09 | 2.975 | 52105 |
| 1738366500 | 3.05 | 0 | 0.00 | 2.99 | 3.07 | 2.98 | 121762 |
| 1738280100 | 3.05 | 0.01 | 0.33 | 3.09 | 3.09 | 2.9801 | 90251 |
| 1738193700 | 3.04 | -0.01 | -0.33 | 3.05 | 3.09 | 2.9925 | 49397 |
| 1738107300 | 3.05 | -0.05 | -1.61 | 3.1 | 3.1 | 2.97 | 73122 |
| 1738020900 | 3.1 | 0.09 | 2.99 | 2.98 | 3.1 | 2.98 | 188472 |
| 1737761700 | 3.0099999 | -0.08 | -2.59 | 3.09 | 3.11 | 2.99 | 86197 |
| 1737675300 | 3.09 | 0 | 0.00 | 3.09 | 3.09 | 3.09 | 0 |
| 1737588900 | 3.09 | 0.21 | 7.29 | 2.92 | 3.11 | 2.895 | 179952 |
| 1737502500 | 2.88 | -0.04 | -1.37 | 2.9 | 2.955 | 2.815 | 231993 |
| 1737156900 | 2.92 | 0.03 | 1.04 | 2.93 | 2.9749 | 2.86 | 241696 |
| 1737070500 | 2.89 | 0.22 | 8.24 | 2.71 | 2.9 | 2.65 | 457190 |
| 1736984100 | 2.67 | 0.01 | 0.38 | 2.7 | 2.73 | 2.64 | 56890 |
| 1736897700 | 2.66 | -0.07 | -2.56 | 2.73 | 2.8 | 2.57 | 140308 |
| 1736811300 | 2.73 | 0.03 | 1.11 | 2.7 | 2.81 | 2.65 | 110759 |
| 1736552100 | 2.7 | -0.13 | -4.59 | 2.7799999 | 2.787 | 2.6 | 195465 |
| 1736379300 | 2.83 | 0.04 | 1.43 | 2.81 | 2.86 | 2.7 | 128573 |
| 1736292900 | 2.79 | -0.06 | -2.11 | 2.86 | 2.97 | 2.71 | 160859 |
| 1736206500 | 2.85 | 0.03 | 1.06 | 2.83 | 2.9199 | 2.77 | 83283 |
| 1735947300 | 2.82 | 0.1 | 3.68 | 2.73 | 2.84 | 2.7 | 137716 |
| 1735860900 | 2.72 | 0.11 | 4.21 | 2.62 | 2.77 | 2.58 | 125657 |
| 1735688100 | 2.61 | 0.01 | 0.58 | 2.56 | 2.6898 | 2.5 | 174589 |
| 1735601700 | 2.595 | -0.01 | -0.19 | 2.61 | 2.61 | 2.49 | 185293 |
| 1735342500 | 2.6 | -0.18 | -6.47 | 2.75 | 2.7599999 | 2.6 | 214255 |
| 1735256100 | 2.7799999 | 0.21 | 8.17 | 2.57 | 2.785 | 2.52 | 262481 |
| 1735077840 | 2.57 | -0.04 | -1.53 | 2.62 | 2.68 | 2.5 | 115805 |
| 1734996900 | 2.61 | 0.07 | 2.76 | 2.69 | 2.7 | 2.5 | 276706 |
| 1734737700 | 2.54 | 0.11 | 4.53 | 2.41 | 2.55 | 2.375 | 119463 |
| 1734651300 | 2.43 | -0.02 | -0.82 | 2.45 | 2.57 | 2.3807999 | 152818 |
| 1734564900 | 2.45 | -0.12 | -4.67 | 2.52 | 2.64 | 2.4038 | 287019 |
| 1734478500 | 2.57 | -0.07 | -2.47 | 2.62 | 2.7 | 2.52 | 127568 |
| 1734392100 | 2.6349999 | -0.07 | -2.41 | 2.81 | 2.88 | 2.61 | 227751 |
| 1734132900 | 2.7 | 0.11 | 4.25 | 2.64 | 2.73 | 2.55 | 238873 |
| 1734046500 | 2.59 | -0.06 | -2.26 | 2.6 | 2.75 | 2.48 | 304281 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
