GNSS - Genasys Inc.
1.94
-0.160 -8.247%
Share volume: 208,700
Last Updated: 05-12-2026
Recreation/Household Audio Visual Equipment:
-0.07%
PREVIOUS CLOSE
CHG
CHG%
$2.10
-0.16
-0.08%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $2.08 | $2.08 | $2.09 | $2.09 | $1.85 | $1.85 | $1.94 | $1.94 | 208,700 | $208,700.00 |
| 05-11-2026 | $2.07 | $2.07 | $2.10 | $2.10 | $2.05 | $2.05 | $2.10 | $2.10 | 94,852 | $94,852.00 |
| 05-08-2026 | $2.00 | $2.00 | $2.12 | $2.12 | $1.99 | $1.99 | $2.06 | $2.06 | 110,574 | $110,574.00 |
| 05-07-2026 | $1.99 | $1.99 | $2.02 | $2.02 | $1.98 | $1.98 | $2.00 | $2.00 | 29,908 | $29,908.00 |
| 05-06-2026 | $2.00 | $2.00 | $2.03 | $2.03 | $1.98 | $1.98 | $1.99 | $1.99 | 71,611 | $71,611.00 |
| 05-05-2026 | $1.99 | $1.99 | $2.01 | $2.01 | $1.96 | $1.96 | $1.97 | $1.97 | 39,840 | $39,840.00 |
| 05-04-2026 | $1.93 | $1.93 | $1.97 | $1.97 | $1.93 | $1.93 | $1.96 | $1.96 | 68,378 | $68,378.00 |
| 05-01-2026 | $1.89 | $1.89 | $1.93 | $1.93 | $1.86 | $1.86 | $1.93 | $1.93 | 54,430 | $54,430.00 |
| 04-30-2026 | $1.89 | $1.89 | $1.91 | $1.91 | $1.83 | $1.83 | $1.87 | $1.87 | 139,789 | $139,789.00 |
| 04-29-2026 | $1.90 | $1.90 | $1.90 | $1.90 | $1.84 | $1.84 | $1.89 | $1.89 | 35,821 | $35,821.00 |