GNSS
GENASYS (GNSS)
NASDAQ
$1.45+$0.04 (+2.84%)
Price as of Nov 11, 2026 4:15 PM EST
  • $64.2M
    Market Cap
  • -41.49%
    1-Year Change
  • Scientific & Technical Instruments
    Industry
  • 1 Month
    +2.92%
    Low Price$1.25
    High Price$1.69
  • 3 Months
    -14.02%
    Low Price$1.25
    High Price$1.88
  • 1 Year
    -41.49%
    Low Price$1.25
    High Price$2.41
Date
Open
High
Low
Close
Change (%)
Volume
11/10/2026
1.40
1.45
1.36
1.41
+0.36%
31,174
11/09/2026
1.40
1.46
1.38
1.41
+0.72%
68,674
11/06/2026
1.31
1.44
1.31
1.40
+6.49%
65,054
11/05/2026
1.42
1.45
1.27
1.31
-7.75%
104,373
11/04/2026
1.48
1.59
1.40
1.42
-2.74%
76,769
11/03/2026
1.57
1.57
1.45
1.46
-2.01%
92,338
11/02/2026
1.60
1.64
1.44
1.49
-3.25%
101,963
10/30/2026
1.64
1.71
1.52
1.54
-8.88%
183,633
10/29/2026
1.63
1.69
1.55
1.69
+5.63%
530,396
10/28/2026
1.64
1.70
1.58
1.60
-2.44%
73,505
10/27/2026
1.51
1.66
1.51
1.64
+9.33%
90,685
10/26/2026
1.48
1.52
1.48
1.50
+1.69%
31,808
10/23/2026
1.44
1.52
1.44
1.48
+1.72%
83,586
10/22/2026
1.30
1.46
1.28
1.45
+11.54%
215,901
10/21/2026
1.32
1.34
1.28
1.30
-2.26%
49,043
10/20/2026
1.31
1.35
1.31
1.33
+0.76%
37,908
10/19/2026
1.33
1.35
1.32
1.32
-0.75%
37,660
10/16/2026
1.28
1.38
1.26
1.33
+3.10%
54,918
10/15/2026
1.23
1.31
1.17
1.29
+3.20%
151,700
10/14/2026
1.31
1.33
1.25
1.25
-6.72%
113,649
10/13/2026
1.35
1.36
1.31
1.34
0.00%
855,212
10/12/2026
1.35
1.39
1.33
1.34
-2.19%
63,302
10/09/2026
1.42
1.42
1.33
1.37
-2.49%
117,323
10/08/2026
1.42
1.47
1.39
1.41
-2.43%
152,694
10/07/2026
1.43
1.50
1.42
1.44
0.00%
58,226
10/06/2026
1.41
1.45
1.41
1.44
+0.70%
67,306
10/05/2026
1.41
1.49
1.41
1.43
-1.38%
41,644
10/02/2026
1.36
1.47
1.36
1.45
+2.11%
37,920
10/01/2026
1.45
1.46
1.39
1.42
-2.07%
88,971
09/30/2026
1.45
1.54
1.44
1.45
-1.36%
38,420
09/29/2026
1.47
1.53
1.43
1.47
+1.38%
86,795
09/28/2026
1.44
1.48
1.43
1.45
-2.03%
116,349
09/25/2026
1.47
1.53
1.46
1.48
-0.67%
47,102
09/24/2026
1.52
1.53
1.44
1.49
-0.67%
51,312
09/23/2026
1.56
1.56
1.48
1.50
-4.46%
115,418
09/22/2026
1.53
1.60
1.52
1.57
+2.61%
59,897
09/21/2026
1.53
1.55
1.50
1.53
0.00%
38,694
09/18/2026
1.51
1.56
1.47
1.53
+0.66%
87,938
09/17/2026
1.52
1.59
1.51
1.52
+1.33%
35,066
09/16/2026
1.51
1.54
1.50
1.50
+0.67%
32,619
09/15/2026
1.50
1.54
1.48
1.49
-1.65%
83,244
09/14/2026
1.52
1.56
1.50
1.52
-2.88%
43,203
09/11/2026
1.57
1.60
1.52
1.56
+0.65%
60,053
09/10/2026
1.52
1.60
1.50
1.55
+0.65%
37,838
09/09/2026
1.50
1.59
1.48
1.54
+8.45%
194,934
09/08/2026
1.46
1.46
1.41
1.42
-2.07%
82,007
09/04/2026
1.44
1.47
1.41
1.45
+1.40%
21,930
09/03/2026
1.44
1.44
1.41
1.43
+0.35%
40,834
09/02/2026
1.43
1.49
1.40
1.43
+1.06%
57,850
09/01/2026
1.45
1.47
1.41
1.41
-2.76%
42,466
08/31/2026
1.46
1.53
1.44
1.45
0.00%
42,812
08/28/2026
1.55
1.62
1.43
1.45
-6.45%
413,373
08/27/2026
1.59
1.59
1.54
1.55
+0.65%
78,214
08/26/2026
1.67
1.67
1.49
1.54
-7.78%
250,482
08/25/2026
1.69
1.75
1.67
1.67
-0.60%
46,088
08/24/2026
1.67
1.70
1.65
1.68
+0.60%
64,996
08/21/2026
1.70
1.80
1.67
1.67
-1.76%
64,107
08/20/2026
1.75
1.84
1.70
1.70
-7.61%
87,370
08/19/2026
1.89
1.89
1.84
1.84
-2.13%
50,224
08/18/2026
1.79
1.91
1.79
1.88
+2.73%
71,722
08/17/2026
1.73
1.85
1.73
1.83
+5.78%
129,248
08/14/2026
1.69
1.82
1.68
1.73
+1.17%
143,366
08/13/2026
1.69
1.73
1.68
1.71
+0.59%
145,125
08/13/2026
-$0.10 Earnings
08/12/2026
1.70
1.71
1.64
1.70
+1.80%
39,707
08/11/2026
1.67
1.70
1.63
1.67
+1.83%
78,911
08/10/2026
1.74
1.75
1.63
1.64
-5.75%
124,319
08/07/2026
1.76
1.78
1.74
1.74
-1.14%
54,777
08/06/2026
1.72
1.79
1.72
1.76
+1.73%
71,786
08/05/2026
1.74
1.75
1.68
1.73
-0.57%
77,455
08/04/2026
1.72
1.81
1.72
1.74
+1.16%
101,690
08/03/2026
1.69
1.78
1.67
1.72
+2.99%
111,450
07/31/2026
1.75
1.75
1.67
1.67
-5.11%
54,782
07/30/2026
1.63
1.78
1.63
1.76
+4.76%
74,409
07/29/2026
1.66
1.69
1.65
1.68
-0.59%
28,259
07/28/2026
1.65
1.69
1.62
1.69
+3.68%
77,235
07/27/2026
1.72
1.72
1.59
1.63
-1.81%
75,821
07/24/2026
1.71
1.74
1.65
1.66
-0.60%
71,099
07/23/2026
1.67
1.71
1.66
1.67
-0.89%
56,640
07/22/2026
1.75
1.75
1.68
1.69
-2.03%
60,888
07/21/2026
1.74
1.79
1.71
1.72
-0.58%
32,557
07/20/2026
1.76
1.81
1.70
1.73
+0.58%
52,041
07/17/2026
1.67
1.73
1.67
1.72
+1.78%
49,441
07/16/2026
1.74
1.76
1.68
1.69
-2.87%
65,030
07/15/2026
1.71
1.84
1.70
1.74
+2.35%
120,789
07/14/2026
1.67
1.78
1.66
1.70
+2.41%
57,778
07/13/2026
1.75
1.79
1.66
1.66
-8.29%
132,572
07/10/2026
1.84
1.88
1.65
1.81
-1.63%
52,297
07/09/2026
1.94
1.99
1.83
1.84
-2.13%
170,162
07/08/2026
1.67
1.89
1.65
1.88
+12.57%
454,806
07/07/2026
1.69
1.75
1.67
1.67
-2.34%
67,325
07/06/2026
1.77
1.80
1.70
1.71
-1.16%
82,843
07/02/2026
1.78
1.88
1.65
1.73
-2.26%
86,400
07/01/2026
1.73
1.78
1.71
1.77
+4.12%
36,131
06/30/2026
1.76
1.78
1.69
1.70
-3.95%
97,119
06/29/2026
1.67
1.77
1.67
1.77
+4.73%
50,770
06/26/2026
1.62
1.69
1.62
1.69
+3.05%
81,216
06/25/2026
1.67
1.69
1.63
1.64
+1.23%
138,474
06/24/2026
1.62
1.68
1.61
1.62
-1.82%
69,144
06/23/2026
1.61
1.70
1.57
1.65
+3.13%
85,788