GNSS - Genasys Inc.
1.78
-0.060 -3.371%
Share volume: 184,161
Last Updated: 03-06-2026
Recreation/Household Audio Visual Equipment:
-0.04%
PREVIOUS CLOSE
CHG
CHG%
$1.84
-0.06
-0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-06-2026 | $1.82 | $1.82 | $1.85 | $1.85 | $1.78 | $1.78 | $1.78 | $1.78 | 184,161 | $184,161.00 |
| 03-05-2026 | $1.87 | $1.87 | $1.94 | $1.94 | $1.80 | $1.80 | $1.84 | $1.84 | 176,351 | $176,351.00 |
| 03-04-2026 | $2.00 | $2.00 | $2.01 | $2.01 | $1.87 | $1.87 | $1.90 | $1.90 | 92,032 | $92,032.00 |
| 03-03-2026 | $1.93 | $1.93 | $2.00 | $2.00 | $1.93 | $1.93 | $1.99 | $1.99 | 122,133 | $122,133.00 |
| 03-02-2026 | $1.86 | $1.86 | $2.02 | $2.02 | $1.86 | $1.86 | $1.98 | $1.98 | 137,984 | $137,984.00 |
| 02-27-2026 | $1.94 | $1.94 | $1.95 | $1.95 | $1.88 | $1.88 | $1.89 | $1.89 | 125,082 | $125,082.00 |
| 02-26-2026 | $1.98 | $1.98 | $2.05 | $2.05 | $1.95 | $1.95 | $1.97 | $1.97 | 50,353 | $50,353.00 |
| 02-25-2026 | $1.87 | $1.87 | $2.00 | $2.00 | $1.87 | $1.87 | $1.95 | $1.95 | 126,065 | $126,065.00 |
| 02-24-2026 | $1.90 | $1.90 | $2.00 | $2.00 | $1.84 | $1.84 | $1.86 | $1.86 | 129,254 | $129,254.00 |
| 02-23-2026 | $2.03 | $2.03 | $2.05 | $2.05 | $1.87 | $1.87 | $1.88 | $1.88 | 269,661 | $269,661.00 |