Genelux Corporation (GNLX)
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 | 0.0048 | 0.201240986081 | 2.3852 | 2.41 | 2.13 | 69276 | 2.27717768 | CS |
| 4 | -0.315 | -11.6451016636 | 2.705 | 3.1149 | 2.13 | 115625 | 2.58804264 | CS |
| 12 | 0.0043 | 0.180240600243 | 2.3857 | 3.6 | 2.13 | 156499 | 2.74480257 | CS |
| 26 | 0.17 | 7.65765765766 | 2.22 | 3.6 | 1.6 | 179640 | 2.4113985 | CS |
| 52 | -11.75 | -83.0975954738 | 14.14 | 16.6 | 1.6 | 176595 | 3.83916489 | CS |
| 156 | -3.61 | -60.1666666667 | 6 | 40.98 | 1.6 | 155523 | 10.78998891 | CS |
| 260 | -3.61 | -60.1666666667 | 6 | 40.98 | 1.6 | 155523 | 10.78998891 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735077840 | 2.39 | 0.09 | 3.91 | 2.3 | 2.41 | 2.29 | 44568 |
| 1734996900 | 2.3 | 0.03 | 1.32 | 2.3 | 2.33 | 2.16 | 94303 |
| 1734737700 | 2.27 | 0.08 | 3.65 | 2.16 | 2.31 | 2.15 | 62996 |
| 1734651300 | 2.19 | -0.1 | -4.37 | 2.29 | 2.3852 | 2.13 | 79593 |
| 1734564900 | 2.29 | -0.11 | -4.58 | 2.39 | 2.43 | 2.29 | 102417 |
| 1734478500 | 2.4 | 0.04 | 1.69 | 2.36 | 2.43 | 2.34 | 73922 |
| 1734392100 | 2.36 | 0.03 | 1.29 | 2.35 | 2.4002 | 2.27 | 83177 |
| 1734132900 | 2.33 | -0.19 | -7.54 | 2.57 | 2.62 | 2.27 | 279897 |
| 1734046500 | 2.52 | -0.07 | -2.70 | 2.56 | 2.64 | 2.52 | 84529 |
| 1733960100 | 2.59 | -0.13 | -4.78 | 2.72 | 2.73 | 2.5299999 | 100822 |
| 1733873700 | 2.72 | -0.01 | -0.37 | 2.73 | 2.7996 | 2.66 | 52645 |
| 1733787300 | 2.73 | 0.02 | 0.74 | 2.7799999 | 2.7799999 | 2.63 | 101119 |
| 1733528100 | 2.71 | 0.08 | 3.04 | 2.64 | 2.8036 | 2.61 | 108566 |
| 1733441700 | 2.63 | -0.2 | -7.07 | 2.84 | 2.84 | 2.61 | 185983 |
| 1733355300 | 2.83 | -0.09 | -3.08 | 2.95 | 3.04 | 2.75 | 148351 |
| 1733268900 | 2.92 | 0.08 | 2.82 | 2.87 | 3.1149 | 2.79 | 193064 |
| 1733182500 | 2.84 | 0.15 | 5.58 | 2.68 | 2.99 | 2.6757 | 314705 |
| 1732917840 | 2.69 | 0 | 0.00 | 2.72 | 2.72 | 2.64 | 47784 |
| 1732750500 | 2.69 | 0.2 | 8.03 | 2.54 | 2.7 | 2.481 | 286421 |
| 1732664100 | 2.49 | -0.07 | -2.73 | 2.59 | 2.73 | 2.48 | 100140 |
| 1732577700 | 2.56 | 0.01 | 0.39 | 2.55 | 2.7799999 | 2.5068 | 248502 |
| 1732318500 | 2.55 | 0.09 | 3.66 | 2.5299999 | 2.57 | 2.4 | 194751 |
| 1732232100 | 2.46 | -0.03 | -1.20 | 2.56 | 2.56 | 2.34 | 164683 |
| 1732145700 | 2.49 | 0.01 | 0.40 | 2.5299999 | 2.5985999 | 2.41 | 199248 |
| 1732059300 | 2.48 | -0.15 | -5.70 | 2.66 | 2.66 | 2.41 | 300292 |
| 1731972900 | 2.63 | 0.27 | 11.44 | 2.41 | 2.69 | 2.4 | 248196 |
| 1731713700 | 2.36 | -0.58 | -19.73 | 2.94 | 3.09 | 2.3301 | 360926 |
| 1731627300 | 2.94 | 0.13 | 4.63 | 2.8 | 3.07 | 2.55 | 552673 |
| 1731540900 | 2.81 | -0.15 | -5.07 | 3.0099999 | 3.0416 | 2.7599999 | 240013 |
| 1731454500 | 2.96 | -0.04 | -1.33 | 2.99 | 2.99 | 2.87 | 84036 |
| 1731368100 | 3 | 0.07 | 2.39 | 2.97 | 3.0299999 | 2.81 | 91539 |
| 1731108900 | 2.93 | 0.02 | 0.69 | 2.92 | 3 | 2.81 | 77441 |
| 1731022500 | 2.91 | -0.11 | -3.64 | 3.02 | 3.0299999 | 2.87 | 76292 |
| 1730936100 | 3.02 | -0.04 | -1.31 | 3.3 | 3.3 | 2.86 | 123355 |
| 1730849700 | 3.06 | -0.01 | -0.33 | 3.09 | 3.09 | 2.9161 | 50259 |
| 1730763300 | 3.07 | -0.14 | -4.36 | 3.22 | 3.22 | 3.0200999 | 55943 |
| 1730500500 | 3.21 | -0.01 | -0.31 | 3.49 | 3.5 | 3.11 | 63053 |
| 1730414100 | 3.22 | -0.11 | -3.30 | 3.35 | 3.37 | 2.98 | 139003 |
| 1730327700 | 3.33 | 0.24 | 7.77 | 3.05 | 3.5 | 3.04 | 316220 |
| 1730241300 | 3.09 | 0.13 | 4.39 | 3.1 | 3.1349999 | 2.94 | 128843 |
| 1730154900 | 2.96 | 0.41 | 16.08 | 2.56 | 2.98 | 2.56 | 256799 |
| 1729895700 | 2.55 | 0.03 | 1.19 | 2.5299999 | 2.575 | 2.43 | 57078 |
| 1729809300 | 2.52 | 0.04 | 1.61 | 2.48 | 2.62 | 2.42 | 72072 |
| 1729722900 | 2.48 | -0.12 | -4.62 | 2.62 | 2.62 | 2.4085 | 157538 |
| 1729636500 | 2.6 | -0.05 | -1.89 | 2.67 | 2.828 | 2.52 | 419797 |
| 1729550100 | 2.65 | -0.1 | -3.64 | 2.79 | 2.81 | 2.6 | 61287 |
| 1729290900 | 2.75 | -0.06 | -2.14 | 2.8 | 2.82 | 2.75 | 120973 |
| 1729204500 | 2.81 | -0.28 | -9.06 | 3.07 | 3.0792 | 2.7501 | 101656 |
| 1729118100 | 3.09 | -0.1 | -3.13 | 3.37 | 3.6 | 2.7900999 | 691746 |
| 1729031700 | 3.19 | 0.54 | 20.38 | 2.66 | 3.34 | 2.66 | 372092 |
| 1728945300 | 2.65 | 0.04 | 1.53 | 2.67 | 2.6799 | 2.64 | 133120 |
| 1728686100 | 2.61 | -0.01 | -0.38 | 2.66 | 2.68 | 2.6 | 142175 |
| 1728599700 | 2.62 | 0 | 0.00 | 2.62 | 2.67 | 2.6 | 39603 |
| 1728513300 | 2.62 | 0.07 | 2.75 | 2.57 | 2.6562 | 2.54 | 56486 |
| 1728426900 | 2.55 | 0.04 | 1.59 | 2.5299999 | 2.65 | 2.5299999 | 79618 |
| 1728340500 | 2.5099999 | -0.01 | -0.40 | 2.52 | 2.56 | 2.5 | 48456 |
| 1728081300 | 2.52 | 0.19 | 8.15 | 2.41 | 2.5899 | 2.4 | 118681 |
| 1727994900 | 2.33 | 0.03 | 1.30 | 2.32 | 2.4049999 | 2.32 | 88695 |
| 1727908500 | 2.3 | 0.04 | 1.77 | 2.2599999 | 2.3763 | 2.2599999 | 68977 |
| 1727822100 | 2.2599999 | -0.11 | -4.64 | 2.4 | 2.4281 | 2.2027 | 44098 |
| 1727735700 | 2.37 | 0.2 | 9.22 | 2.2 | 2.41 | 2.2 | 139333 |
| 1727476500 | 2.17 | 0.06 | 2.84 | 2.15 | 2.194767 | 2.15 | 30343 |
| 1727390100 | 2.11 | 0.13 | 6.57 | 2.1 | 2.18 | 2.1 | 63725 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
