GNSS
GENASYS (GNSS)
NASDAQ
$1.67+$0.005 (+0.30%)
Price as of Jul 14, 2026 8:16 AM EDT
  • $75.6M
    Market Cap
  • -16.16%
    1-Year Change
  • Scientific & Technical Instruments
    Industry
  • 1 Month
    -13.99%
    Low Price$1.60
    High Price$1.88
  • 3 Months
    -12.63%
    Low Price$1.60
    High Price$2.15
  • 1 Year
    -16.16%
    Low Price$1.55
    High Price$2.58
Date
Open
High
Low
Close
Change (%)
Volume
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
06/22/2026
1.63
1.69
1.60
1.60
-1.84%
117,752
06/18/2026
1.67
1.69
1.62
1.63
-2.69%
152,484
06/17/2026
1.74
1.75
1.66
1.68
-2.62%
114,644
06/16/2026
1.86
1.88
1.68
1.72
-8.51%
218,161
06/15/2026
1.96
1.96
1.88
1.88
-2.59%
86,619
06/12/2026
1.94
2.00
1.93
1.93
+1.05%
142,504
06/11/2026
1.90
1.95
1.85
1.91
+3.80%
142,058
06/10/2026
1.84
1.90
1.84
1.84
-1.60%
34,058
06/09/2026
1.90
1.96
1.83
1.87
0.00%
115,231
06/08/2026
1.90
1.91
1.86
1.87
-0.53%
46,009
06/05/2026
1.95
1.96
1.83
1.88
-5.05%
189,223
06/04/2026
2.03
2.05
1.98
1.98
-3.41%
111,664
06/03/2026
2.10
2.12
2.02
2.05
+0.99%
180,096
06/02/2026
2.14
2.16
2.01
2.03
-3.79%
221,760
06/01/2026
2.16
2.17
2.09
2.11
-1.86%
182,978
05/29/2026
2.15
2.20
2.12
2.15
+0.94%
115,732
05/28/2026
2.14
2.18
2.07
2.13
+0.95%
197,303
05/27/2026
2.02
2.13
1.96
2.11
+4.98%
178,946
05/26/2026
2.00
2.04
1.96
2.01
+1.52%
112,710
05/22/2026
1.91
2.00
1.91
1.98
+3.66%
113,436
05/21/2026
1.89
1.94
1.89
1.91
+0.53%
60,452
05/20/2026
1.90
1.94
1.87
1.90
0.00%
93,459
05/19/2026
1.84
1.95
1.81
1.90
+2.70%
117,162
05/18/2026
1.82
1.92
1.81
1.85
+3.35%
258,868
05/15/2026
1.92
1.92
1.74
1.79
+2.29%
707,758
05/14/2026
1.85
1.89
1.73
1.75
-5.41%
336,604
05/14/2026
$0.02 Earnings
05/13/2026
1.93
1.93
1.81
1.85
-4.64%
306,005
05/12/2026
2.08
2.09
1.85
1.94
-7.62%
208,959
05/11/2026
2.07
2.10
2.05
2.10
+1.94%
94,852
05/08/2026
2.00
2.12
1.99
2.06
+3.00%
110,574
05/07/2026
1.99
2.02
1.98
2.00
+0.50%
29,908
05/06/2026
2.00
2.03
1.98
1.99
+1.02%
71,611
05/05/2026
1.99
2.01
1.96
1.97
+0.51%
39,840
05/04/2026
1.93
1.97
1.93
1.96
+1.55%
68,378
05/01/2026
1.89
1.93
1.86
1.93
+3.21%
54,430
04/30/2026
1.89
1.91
1.83
1.87
-1.06%
139,789
04/29/2026
1.90
1.90
1.84
1.89
0.00%
35,821
04/28/2026
1.91
1.94
1.85
1.89
-1.56%
70,858
04/27/2026
1.90
1.92
1.86
1.92
+1.59%
33,763
04/24/2026
1.84
1.90
1.80
1.89
+2.72%
88,260
04/23/2026
1.89
1.89
1.83
1.84
-1.60%
152,590
04/22/2026
1.91
1.91
1.85
1.87
-0.53%
34,098
04/21/2026
1.93
1.97
1.87
1.88
-1.57%
73,556
04/20/2026
2.03
2.08
1.90
1.91
-6.83%
139,128
04/17/2026
1.93
2.07
1.93
2.05
+5.67%
349,666
04/16/2026
1.94
1.94
1.90
1.94
+1.04%
73,426
04/15/2026
1.90
1.94
1.90
1.92
+1.05%
51,905
04/14/2026
1.91
1.93
1.90
1.90
0.00%
45,170
04/13/2026
1.84
1.91
1.84
1.90
+2.15%
63,832
04/10/2026
1.80
1.87
1.78
1.86
+3.33%
72,140
04/09/2026
1.82
1.84
1.78
1.80
-1.10%
47,174
04/08/2026
1.83
1.83
1.79
1.82
+2.25%
65,251
04/07/2026
1.73
1.79
1.72
1.78
+2.30%
39,012
04/06/2026
1.82
1.84
1.40
1.74
-3.87%
377,206
04/02/2026
1.79
1.83
1.79
1.81
0.00%
67,591
04/01/2026
1.80
1.88
1.80
1.81
-0.55%
38,037
03/31/2026
1.77
1.83
1.75
1.82
+3.41%
75,413
03/30/2026
1.79
1.80
1.74
1.76
+0.57%
76,888
03/27/2026
1.81
1.81
1.75
1.75
-3.31%
79,691
03/26/2026
1.86
1.86
1.80
1.81
-2.69%
76,809
03/25/2026
1.85
1.86
1.82
1.86
+2.76%
41,127
03/24/2026
1.85
1.87
1.81
1.81
-2.16%
65,559
03/23/2026
1.86
1.91
1.85
1.85
+2.21%
79,004
03/20/2026
1.84
1.86
1.80
1.81
-1.09%
87,810
03/19/2026
1.88
1.92
1.83
1.83
-3.17%
90,513
03/18/2026
1.91
1.95
1.88
1.89
0.00%
105,323
03/17/2026
1.89
1.93
1.85
1.89
+1.61%
64,538
03/16/2026
1.86
1.88
1.83
1.86
+1.64%
57,156
03/13/2026
1.88
1.98
1.81
1.83
0.00%
255,312
03/12/2026
1.86
1.91
1.82
1.83
-1.61%
233,022
03/11/2026
1.80
1.88
1.80
1.86
+2.76%
65,859
03/10/2026
1.78
1.86
1.77
1.81
+2.84%
47,141
03/09/2026
1.78
1.78
1.72
1.76
-1.12%
145,697
03/06/2026
1.82
1.85
1.78
1.78
-3.26%
184,161
03/05/2026
1.87
1.94
1.80
1.84
-3.16%
176,351
03/04/2026
2.00
2.01
1.87
1.90
-4.52%
92,032
03/03/2026
1.93
2.00
1.93
1.99
+0.51%
122,133
03/02/2026
1.86
2.02
1.86
1.98
+4.76%
137,984
02/27/2026
1.94
1.95
1.88
1.89
-4.06%
125,082
02/26/2026
1.98
2.05
1.95
1.97
+1.03%
50,353
02/25/2026
1.87
2.00
1.87
1.95
+4.84%
126,065
02/24/2026
1.90
2.00
1.84
1.86
-1.06%
129,254
02/23/2026
2.03
2.05
1.87
1.88
-7.84%
269,661
02/20/2026
2.04
2.10
2.01
2.04
+0.49%
235,471
02/19/2026
2.00
2.04
1.97
2.03
+1.50%
138,567