Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Jan 21, 2026	2.270	2.280	2.180	2.220	165,369	-0.04(-1.77%)
Jan 20, 2026	2.350	2.380	2.230	2.260	199,083	-0.09(-3.83%)
Jan 16, 2026	2.360	2.390	2.300	2.350	217,644	+0.02(+0.86%)
Jan 15, 2026	2.270	2.350	2.240	2.330	146,165	+0.08(+3.56%)
Jan 14, 2026	2.230	2.270	2.215	2.250	189,529	+0.00(+0.00%)
Jan 13, 2026	2.380	2.390	2.210	2.250	245,575	-0.11(-4.66%)
Jan 12, 2026	2.240	2.400	2.200	2.360	720,905	+0.24(+11.32%)
Jan 09, 2026	2.130	2.130	2.065	2.120	78,767	+0.01(+0.47%)
Jan 08, 2026	2.160	2.185	2.100	2.110	89,524	-0.03(-1.40%)
Jan 07, 2026	2.160	2.180	2.115	2.140	45,336	+0.00(+0.00%)
Jan 06, 2026	2.160	2.240	2.125	2.140	112,840	-0.02(-0.93%)
Jan 05, 2026	2.170	2.230	2.130	2.160	124,311	-0.02(-0.92%)
Jan 02, 2026	2.170	2.235	2.140	2.180	99,823	+0.04(+1.63%)
Dec 31, 2025	2.160	2.220	2.110	2.145	100,163	-0.02(-0.69%)
Dec 30, 2025	2.170	2.220	2.160	2.160	65,372	+0.00(+0.00%)
Dec 29, 2025	2.190	2.230	2.160	2.160	132,992	-0.06(-2.70%)
Dec 26, 2025	2.181	2.240	2.181	2.220	73,697	+0.00(+0.00%)
Dec 24, 2025	2.230	2.240	2.155	2.220	71,129	-0.01(-0.45%)
Dec 23, 2025	2.250	2.270	2.175	2.230	156,955	-0.02(-0.89%)
Dec 22, 2025	2.240	2.300	2.210	2.250	113,096	+0.01(+0.45%)
Dec 19, 2025	2.230	2.250	2.193	2.240	113,614	+0.04(+1.82%)
Dec 18, 2025	2.190	2.235	2.160	2.200	132,375	+0.03(+1.38%)
Dec 17, 2025	2.180	2.225	2.110	2.170	129,082	+0.00(+0.00%)
Dec 16, 2025	2.130	2.180	2.100	2.170	113,251	+0.04(+1.88%)
Dec 15, 2025	2.110	2.145	2.075	2.130	170,205	+0.02(+0.95%)
Dec 12, 2025	2.150	2.225	2.081	2.110	197,945	-0.04(-1.86%)
Dec 11, 2025	2.140	2.260	2.080	2.150	185,020	+0.00(+0.23%)
Dec 10, 2025	2.300	2.380	1.910	2.145	438,350	-0.25(-10.25%)
Dec 09, 2025	2.370	2.410	2.340	2.390	302,613	+0.03(+1.27%)
Dec 08, 2025	2.360	2.430	2.325	2.360	139,734	+0.01(+0.43%)
Dec 05, 2025	2.290	2.400	2.285	2.350	144,892	+0.06(+2.62%)
Dec 04, 2025	2.290	2.365	2.255	2.290	144,695	-0.01(-0.43%)
Dec 03, 2025	2.135	2.345	2.135	2.300	169,199	+0.13(+6.24%)
Dec 02, 2025	2.250	2.335	2.160	2.165	170,124	-0.09(-4.20%)
Dec 01, 2025	2.250	2.280	2.210	2.260	78,242	+0.03(+1.35%)
Nov 28, 2025	2.210	2.260	2.200	2.230	45,151	+0.05(+2.29%)
Nov 26, 2025	2.230	2.240	2.170	2.180	69,824	+0.01(+0.46%)
Nov 25, 2025	2.090	2.180	2.090	2.170	49,339	+0.04(+1.88%)
Nov 24, 2025	2.140	2.190	2.110	2.130	55,238	-0.02(-0.93%)
Nov 21, 2025	2.180	2.210	2.095	2.150	76,829	+0.00(+0.00%)
Nov 20, 2025	2.191	2.269	2.090	2.150	161,150	-0.04(-1.83%)
Nov 19, 2025	2.150	2.230	2.140	2.190	102,880	+0.06(+2.82%)
Nov 18, 2025	2.250	2.295	2.110	2.130	185,466	-0.13(-5.75%)
Nov 17, 2025	2.270	2.300	2.210	2.260	91,692	-0.01(-0.44%)
Nov 14, 2025	2.250	2.325	2.200	2.270	112,525	+0.00(+0.00%)
Nov 13, 2025	2.380	2.400	2.250	2.270	186,055	-0.11(-4.62%)
Nov 12, 2025	2.410	2.450	2.380	2.380	122,176	-0.03(-1.24%)
Nov 11, 2025	2.390	2.430	2.340	2.410	45,300	+0.03(+1.26%)
Nov 10, 2025	2.360	2.460	2.360	2.380	125,418	+0.00(+0.00%)
Nov 07, 2025	2.370	2.435	2.340	2.380	91,616	-0.02(-0.83%)
Nov 06, 2025	2.420	2.468	2.370	2.400	127,133	+0.00(+0.00%)
Nov 05, 2025	2.320	2.410	2.270	2.400	60,324	+0.07(+3.00%)
Nov 04, 2025	2.360	2.440	2.290	2.330	120,550	-0.02(-0.85%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Financial News

Genasys Inc. - Common Stock (NQ:GNSS)

Historical Prices

Popular Pages