Genasys Inc. - Common Stock (GNSS)

Historical Prices For Genasys Inc. - Common Stock (GNSS)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	2.23	2.31	2.17	2.19	200,890	2.19
4/01/2025	2.25	2.29	2.20	2.20	124,854	2.20
3/31/2025	2.30	2.35	2.21	2.27	86,166	2.27
3/28/2025	2.38	2.40	2.21	2.27	100,791	2.27
3/27/2025	2.34	2.45	2.34	2.37	120,650	2.37
3/26/2025	2.36	2.41	2.30	2.32	44,968	2.32
3/25/2025	2.41	2.43	2.31	2.35	118,709	2.35
3/24/2025	2.51	2.51	2.33	2.44	176,329	2.44
3/21/2025	2.45	2.47	2.39	2.45	93,602	2.45
3/20/2025	2.48	2.50	2.44	2.47	66,892	2.47
3/19/2025	2.36	2.49	2.33	2.46	106,073	2.46
3/18/2025	2.34	2.42	2.30	2.35	46,528	2.35
3/17/2025	2.32	2.40	2.30	2.36	52,576	2.36
3/14/2025	2.22	2.35	2.21	2.33	99,016	2.33
3/13/2025	2.22	2.38	2.10	2.19	137,106	2.19
3/12/2025	2.20	2.30	2.13	2.22	170,964	2.22
3/11/2025	2.15	2.24	2.03	2.12	234,862	2.12
3/10/2025	2.40	2.40	2.15	2.15	304,298	2.15
3/07/2025	2.27	2.42	2.27	2.41	262,413	2.41
3/06/2025	2.45	2.51	2.27	2.27	117,262	2.27
3/05/2025	2.49	2.49	2.29	2.45	207,166	2.45
3/04/2025	2.38	2.60	2.11	2.45	478,748	2.45
3/03/2025	2.71	2.77	2.41	2.41	195,385	2.41
2/28/2025	2.61	2.71	2.54	2.71	159,783	2.71
2/27/2025	2.89	2.89	2.57	2.62	350,466	2.62
2/26/2025	2.86	2.95	2.77	2.85	317,668	2.85
2/25/2025	2.88	2.93	2.66	2.88	216,632	2.88
2/24/2025	3.19	3.28	2.89	2.90	354,920	2.90
2/21/2025	3.36	3.36	3.15	3.18	217,551	3.18
2/20/2025	3.45	3.69	3.31	3.32	161,627	3.32
2/19/2025	3.39	3.48	3.35	3.47	195,893	3.47
2/18/2025	3.41	3.60	3.37	3.48	276,837	3.48
2/14/2025	3.52	3.55	3.31	3.38	226,322	3.38
2/13/2025	3.53	3.73	3.52	3.56	196,287	3.56
2/12/2025	2.85	3.68	2.85	3.53	818,918	3.53
2/11/2025	2.88	2.95	2.80	2.91	272,309	2.91
2/10/2025	3.07	3.09	2.87	2.92	122,831	2.92
2/07/2025	3.16	3.19	3.06	3.10	107,549	3.10
2/06/2025	3.16	3.18	3.08	3.16	83,928	3.16
2/05/2025	3.11	3.19	3.04	3.14	137,732	3.14
2/04/2025	3.07	3.20	3.01	3.09	130,279	3.09
2/03/2025	3.05	3.09	2.98	3.06	52,105	3.06
1/31/2025	2.99	3.07	2.98	3.05	121,762	3.05
1/30/2025	3.09	3.09	2.98	3.05	90,258	3.05
1/29/2025	3.05	3.09	2.99	3.04	49,397	3.04
1/28/2025	3.10	3.10	2.97	3.05	73,122	3.05
1/27/2025	2.98	3.10	2.98	3.10	188,472	3.10
1/24/2025	3.09	3.11	2.99	3.01	86,197	3.01
1/23/2025	3.10	3.17	3.00	3.06	86,008	3.06
1/22/2025	2.92	3.11	2.90	3.09	192,540	3.09
1/21/2025	2.90	2.96	2.81	2.88	233,557	2.88
1/17/2025	2.93	2.97	2.86	2.92	241,696	2.92
1/16/2025	2.71	2.90	2.65	2.89	457,190	2.89
1/15/2025	2.70	2.73	2.64	2.67	56,890	2.67
1/14/2025	2.73	2.80	2.57	2.66	140,308	2.66
1/13/2025	2.70	2.81	2.65	2.73	110,759	2.73
1/10/2025	2.78	2.79	2.60	2.70	195,465	2.70
1/08/2025	2.81	2.84	2.70	2.83	128,573	2.83
1/07/2025	2.86	2.94	2.71	2.79	160,859	2.79
1/06/2025	2.83	2.92	2.77	2.85	84,283	2.85
1/03/2025	2.73	2.84	2.70	2.82	137,716	2.82