Genelux Corporation (GNLX)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.76 | 37.2549019608 | 2.04 | 3.11 | 2.04 | 298058 | 2.50455189 | CS |
| 4 | 0.75 | 36.5853658537 | 2.05 | 3.11 | 1.93 | 150147 | 2.26233596 | CS |
| 12 | 0.45 | 19.1489361702 | 2.35 | 3.11 | 1.6 | 209563 | 2.13831758 | CS |
| 26 | -3.75 | -57.2519083969 | 6.55 | 7.15 | 1.6 | 206372 | 2.9709316 | CS |
| 52 | -20.71 | -88.0901743939 | 23.51 | 30.44 | 1.6 | 194077 | 9.50076232 | CS |
| 156 | -3.2 | -53.3333333333 | 6 | 40.98 | 1.6 | 155332 | 12.35373408 | CS |
| 260 | -3.2 | -53.3333333333 | 6 | 40.98 | 1.6 | 155332 | 12.35373408 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1725662100 | 2.8 | -0.03 | -1.06 | 2.8 | 3.11 | 2.7 | 470227 |
| 1725575700 | 2.83 | 0.46 | 19.41 | 2.35 | 2.97 | 2.3 | 590090 |
| 1725489300 | 2.37 | 0.29 | 13.94 | 2.23 | 2.37 | 2.1 | 104706 |
| 1725402900 | 2.08 | -0.09 | -4.15 | 2.13 | 2.2599999 | 2.05 | 112609 |
| 1725057300 | 2.17 | 0.19 | 9.60 | 2.04 | 2.33 | 2.04 | 387666 |
| 1724970900 | 1.98 | 0 | 0.00 | 2 | 2.1 | 1.95 | 175541 |
| 1724884500 | 1.98 | -0.11 | -5.26 | 2.18 | 2.18 | 1.95 | 162747 |
| 1724798100 | 2.09 | -0.08 | -3.69 | 2.15 | 2.2599999 | 2.06 | 285726 |
| 1724711700 | 2.17 | -0.09 | -3.98 | 2.2599999 | 2.3133 | 2.09 | 131404 |
| 1724452500 | 2.2599999 | 0.06 | 2.73 | 2.17 | 2.4561 | 2.17 | 135047 |
| 1724366100 | 2.2 | 0.15 | 7.32 | 2.15 | 2.2 | 2.05 | 125470 |
| 1724279700 | 2.05 | 0.01 | 0.49 | 2 | 2.17 | 1.9912 | 105086 |
| 1724193300 | 2.04 | -0.05 | -2.39 | 2.11 | 2.1499 | 2 | 65930 |
| 1724106900 | 2.09 | 0.07 | 3.47 | 2.0099999 | 2.12 | 2 | 107546 |
| 1723847700 | 2.02 | -0.11 | -5.16 | 2.1 | 2.12 | 2 | 60602 |
| 1723761300 | 2.13 | 0.04 | 1.91 | 2.18 | 2.3 | 2.06 | 65542 |
| 1723674900 | 2.09 | 0.03 | 1.46 | 2.09 | 2.1299 | 2.04 | 53040 |
| 1723588500 | 2.06 | 0.07 | 3.52 | 1.99 | 2.11 | 1.93 | 39802 |
| 1723502100 | 1.99 | -0.14 | -6.57 | 2.12 | 2.198 | 1.95 | 61460 |
| 1723242900 | 2.13 | 0.07 | 3.40 | 2.05 | 2.19 | 2 | 89613 |
| 1723156500 | 2.06 | 0.13 | 6.74 | 1.96 | 2.18 | 1.91 | 106349 |
| 1723070100 | 1.93 | 0.1 | 5.46 | 1.96 | 1.97 | 1.83 | 100376 |
| 1722983700 | 1.83 | 0.21 | 12.96 | 1.7 | 1.87 | 1.6399999 | 120639 |
| 1722897300 | 1.62 | -0.11 | -6.36 | 1.69 | 1.77 | 1.6 | 165502 |
| 1722638100 | 1.73 | -0.23 | -11.73 | 1.91 | 1.9899 | 1.73 | 228362 |
| 1722551700 | 1.96 | 0.01 | 0.51 | 2 | 2.0671 | 1.87 | 135720 |
| 1722465300 | 1.95 | -0.15 | -7.14 | 2.14 | 2.14 | 1.95 | 50291 |
| 1722378900 | 2.1 | -0.1 | -4.55 | 2.19 | 2.22 | 1.91 | 88913 |
| 1722292500 | 2.2 | 0.01 | 0.46 | 2.21 | 2.23 | 2.07 | 127190 |
| 1722033300 | 2.19 | 0.27 | 14.06 | 2.0299999 | 2.1993 | 1.95 | 150793 |
| 1721946900 | 1.92 | -0.25 | -11.52 | 2.15 | 2.21 | 1.9 | 147111 |
| 1721860500 | 2.17 | 0.01 | 0.46 | 2.17 | 2.255 | 2.12 | 56434 |
| 1721774100 | 2.16 | -0.03 | -1.37 | 2.18 | 2.3 | 2.1 | 36869 |
| 1721687700 | 2.19 | -0.02 | -0.90 | 2.22 | 2.29 | 2.06 | 80696 |
| 1721428500 | 2.21 | -0.09 | -3.91 | 2.27 | 2.32 | 2.08 | 88181 |
| 1721342100 | 2.3 | -0.15 | -6.12 | 2.5 | 2.525 | 2.27 | 109038 |
| 1721255700 | 2.45 | -0.14 | -5.41 | 2.61 | 2.66 | 2.3849999 | 111304 |
| 1721169300 | 2.59 | -0.03 | -1.15 | 2.64 | 2.695 | 2.52 | 91010 |
| 1721082900 | 2.62 | 0.27 | 11.49 | 2.37 | 2.7 | 2.36 | 240083 |
| 1720823700 | 2.35 | -0.2 | -7.84 | 2.59 | 2.59 | 2.2799999 | 175994 |
| 1720737300 | 2.55 | 0.06 | 2.41 | 2.55 | 2.598 | 2.3 | 233536 |
| 1720650900 | 2.49 | 0.32 | 14.75 | 2.17 | 2.54 | 2.17 | 413782 |
| 1720564500 | 2.17 | 0.03 | 1.40 | 2.3 | 2.338 | 2 | 335217 |
| 1720478100 | 2.14 | 0.16 | 8.08 | 1.98 | 2.32 | 1.98 | 855488 |
| 1720218900 | 1.98 | 0.06 | 3.13 | 1.88 | 1.99 | 1.85 | 120694 |
| 1720040640 | 1.92 | 0.21 | 12.28 | 1.9 | 2.0292 | 1.71 | 627362 |
| 1719959700 | 1.71 | -0.13 | -7.07 | 1.82 | 1.869 | 1.71 | 206296 |
| 1719873300 | 1.84 | -0.36 | -16.36 | 2 | 2.06 | 1.84 | 327468 |
| 1719614100 | 2.2 | 0 | 0.00 | 2.2 | 2.2 | 2.2 | 0 |
| 1719527700 | 2.2 | 0.05 | 2.33 | 2.15 | 2.24 | 2.04 | 136088 |
| 1719441300 | 2.15 | -0.11 | -4.87 | 2.22 | 2.305 | 2.1 | 180249 |
| 1719354900 | 2.2599999 | -0.02 | -0.88 | 2.18 | 2.31 | 2.02 | 190395 |
| 1719268500 | 2.2799999 | 0.22 | 10.68 | 2.06 | 2.315 | 2.06 | 149264 |
| 1719009300 | 2.06 | -0.22 | -9.65 | 2.31 | 2.3567999 | 2.06 | 223289 |
| 1718922900 | 2.2799999 | -0.09 | -3.80 | 2.43 | 2.46 | 2.22 | 196318 |
| 1718750100 | 2.37 | -0.02 | -0.84 | 2.39 | 2.44 | 2.29 | 138593 |
| 1718663700 | 2.39 | 0.03 | 1.27 | 2.4 | 2.48 | 2.27 | 100758 |
| 1718404500 | 2.36 | -0.02 | -0.84 | 2.35 | 2.39 | 2.15 | 184368 |
| 1718318100 | 2.38 | -0.03 | -1.24 | 2.45 | 2.5299999 | 2.3 | 104121 |
| 1718231700 | 2.41 | -0.05 | -2.03 | 2.5299999 | 2.5299999 | 2.4 | 97340 |
| 1718145300 | 2.46 | 0.07 | 2.93 | 2.36 | 2.5048 | 2.31 | 203221 |
| 1718058900 | 2.39 | 0.11 | 4.82 | 2.3 | 2.4 | 2.2201 | 147541 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
