MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
GNSS — Genasys Inc. Common Stock
NasdaqGenasys Inc. Common Stock
$1.45
+0.03(+2.11%)
- O
- 1.36
- H
- 1.47
- L
- 1.36
- V
- 37.92K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$1.45
Period Return-30.29%
Period High$2.70
Period Low$1.36
Avg Daily Volume129.4K
Total Trading Days365
GNSS — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $1.36 | $1.47 | $1.36 | $1.45 | +$0.03 | +2.11% | 37,917 | $1.44 | $1.36 $1.47 |
| Oct 1, 2026 | $1.45 | $1.46 | $1.39 | $1.42 | $-0.03 | -2.07% | 88,972 | $1.42 | $1.39 $1.46 |
| Sep 30, 2026 | $1.45 | $1.54 | $1.44 | $1.45 | $-0.02 | -1.36% | 38,420 | $1.45 | $1.44 $1.54 |
| Sep 29, 2026 | $1.47 | $1.53 | $1.43 | $1.47 | +$0.02 | +1.38% | 86,795 | $1.47 | $1.43 $1.53 |
| Sep 28, 2026 | $1.44 | $1.48 | $1.43 | $1.45 | $-0.03 | -2.03% | 116,349 | $1.44 | $1.43 $1.48 |
| Sep 25, 2026 | $1.47 | $1.53 | $1.46 | $1.48 | $-0.01 | -0.67% | 47,102 | $1.48 | $1.46 $1.53 |
| Sep 24, 2026 | $1.52 | $1.53 | $1.44 | $1.49 | $-0.01 | -0.67% | 51,313 | $1.48 | $1.44 $1.53 |
| Sep 23, 2026 | $1.56 | $1.56 | $1.48 | $1.50 | $-0.07 | -4.46% | 115,418 | $1.51 | $1.48 $1.56 |
| Sep 22, 2026 | $1.53 | $1.60 | $1.52 | $1.57 | +$0.04 | +2.61% | 59,897 | $1.56 | $1.52 $1.60 |
| Sep 21, 2026 | $1.53 | $1.55 | $1.50 | $1.53 | +$0.00 | +0.00% | 38,695 | $1.52 | $1.50 $1.55 |
| Sep 18, 2026 | $1.51 | $1.56 | $1.47 | $1.53 | +$0.01 | +0.66% | 87,938 | $1.50 | $1.47 $1.56 |
| Sep 17, 2026 | $1.52 | $1.59 | $1.51 | $1.52 | +$0.02 | +1.33% | 35,066 | $1.52 | $1.51 $1.59 |
| Sep 16, 2026 | $1.51 | $1.54 | $1.50 | $1.50 | +$0.01 | +0.67% | 32,620 | $1.51 | $1.50 $1.54 |
| Sep 15, 2026 | $1.50 | $1.54 | $1.48 | $1.49 | $-0.03 | -1.65% | 83,243 | $1.50 | $1.48 $1.54 |
| Sep 14, 2026 | $1.52 | $1.56 | $1.50 | $1.52 | $-0.05 | -2.88% | 43,119 | $1.52 | $1.50 $1.56 |
| Sep 11, 2026 | $1.57 | $1.60 | $1.52 | $1.56 | +$0.01 | +0.65% | 60,054 | $1.54 | $1.52 $1.60 |
| Sep 10, 2026 | $1.52 | $1.60 | $1.50 | $1.55 | +$0.01 | +0.65% | 37,839 | $1.53 | $1.50 $1.60 |
| Sep 9, 2026 | $1.50 | $1.59 | $1.48 | $1.54 | +$0.12 | +8.45% | 194,935 | $1.54 | $1.48 $1.59 |
| Sep 8, 2026 | $1.46 | $1.46 | $1.41 | $1.42 | $-0.03 | -2.07% | 82,010 | $1.43 | $1.41 $1.46 |
| Sep 4, 2026 | $1.44 | $1.47 | $1.41 | $1.45 | +$0.02 | +1.40% | 21,930 | $1.43 | $1.41 $1.47 |
| Sep 3, 2026 | $1.44 | $1.44 | $1.41 | $1.43 | +$0.01 | +0.35% | 40,834 | $1.43 | $1.41 $1.44 |
| Sep 2, 2026 | $1.43 | $1.49 | $1.40 | $1.43 | +$0.02 | +1.06% | 57,669 | $1.42 | $1.40 $1.49 |
| Sep 1, 2026 | $1.45 | $1.47 | $1.41 | $1.41 | $-0.04 | -2.76% | 42,467 | $1.43 | $1.41 $1.47 |
| Aug 31, 2026 | $1.46 | $1.53 | $1.44 | $1.45 | +$0.00 | +0.00% | 42,813 | $1.47 | $1.44 $1.53 |
| Aug 28, 2026 | $1.55 | $1.62 | $1.43 | $1.45 | $-0.10 | -6.45% | 413,373 | $1.48 | $1.43 $1.62 |
| Aug 27, 2026 | $1.59 | $1.59 | $1.54 | $1.55 | +$0.01 | +0.65% | 78,214 | $1.56 | $1.54 $1.59 |
| Aug 26, 2026 | $1.67 | $1.67 | $1.49 | $1.54 | $-0.13 | -7.78% | 250,482 | $1.56 | $1.49 $1.67 |
| Aug 25, 2026 | $1.69 | $1.75 | $1.67 | $1.67 | $-0.01 | -0.60% | 46,088 | $1.69 | $1.67 $1.75 |
| Aug 24, 2026 | $1.67 | $1.70 | $1.65 | $1.68 | +$0.01 | +0.60% | 64,996 | $1.67 | $1.65 $1.70 |
| Aug 21, 2026 | $1.70 | $1.80 | $1.67 | $1.67 | $-0.03 | -1.76% | 64,107 | $1.70 | $1.67 $1.80 |