GNSS
GENASYS (GNSS)
NASDAQ
$1.45+$0.03 (+1.76%)
Price as of Oct 02, 2026 4:10 PM EDT
  • $64.7M
    Market Cap
  • -39.32%
    1-Year Change
  • Scientific & Technical Instruments
    Industry
  • 1 Month
    +0.71%
    Low Price$1.42
    High Price$1.57
  • 3 Months
    -19.77%
    Low Price$1.41
    High Price$1.88
  • 1 Year
    -39.32%
    Low Price$1.41
    High Price$2.41
Date
Open
High
Low
Close
Change (%)
Volume
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
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