Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Genelux Corp (GNLX.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 2.55 2.595 2.55 2.57 2,511
2nd Apr 2026 (Thu) 2.55 2.595 2.55 2.57 2,511
1st Apr 2026 (Wed) 2.485 2.57 2.485 2.56 4,635
31st Mar 2026 (Tue) 2.35 2.45 2.32 2.42 3,038
30th Mar 2026 (Mon) 2.50 2.51 2.29 2.30 8,434
27th Mar 2026 (Fri) 2.58 2.59 2.44 2.48 1,449
26th Mar 2026 (Thu) 2.60 2.66 2.55 2.63 3,884
25th Mar 2026 (Wed) 2.53 2.65 2.48 2.65 15,442
24th Mar 2026 (Tue) 2.445 2.45 2.40 2.42 5,213
23rd Mar 2026 (Mon) 2.46 2.54 2.37 2.48 13,851
20th Mar 2026 (Fri) 2.41 2.48 2.31 2.40 1,311
19th Mar 2026 (Thu) 2.55 2.58 2.49 2.54 3,785
18th Mar 2026 (Wed) 2.58 2.60 2.56 2.59 2,107
17th Mar 2026 (Tue) 2.58 2.64 2.58 2.62 4,504
16th Mar 2026 (Mon) 2.69 2.73 2.64 2.63 1,703
13th Mar 2026 (Fri) 2.62 2.655 2.53 2.60 2,940
12th Mar 2026 (Thu) 2.765 2.765 2.60 2.63 864
11th Mar 2026 (Wed) 2.80 2.81 2.71 2.78 3,212
10th Mar 2026 (Tue) 2.77 2.90 2.77 2.80 2,733
9th Mar 2026 (Mon) 2.69 2.86 2.69 2.83 3,606
6th Mar 2026 (Fri) 2.71 2.73 2.60 2.71 3,349
5th Mar 2026 (Thu) 2.68 2.73 2.63 2.69 827
4th Mar 2026 (Wed) 2.60 2.695 2.58 2.68 7,130
3rd Mar 2026 (Tue) 2.84 2.84 2.565 2.58 1,026
2nd Mar 2026 (Mon) 2.91 3.025 2.85 2.92 33,662
27th Feb 2026 (Fri) 2.90 2.96 2.875 2.98 5,168
26th Feb 2026 (Thu) 2.85 2.85 2.85 2.89 1,235
25th Feb 2026 (Wed) 2.67 2.97 2.67 2.97 0
24th Feb 2026 (Tue) 2.67 2.70 2.67 2.70 0
23rd Feb 2026 (Mon) 2.67 2.70 2.65 2.70 2,481
20th Feb 2026 (Fri) 2.64 2.65 2.615 2.64 2,720
19th Feb 2026 (Thu) 2.565 2.72 2.565 2.68 15,284
18th Feb 2026 (Wed) 2.60 2.64 2.60 2.62 9,009
17th Feb 2026 (Tue) 2.60 2.61 2.53 2.56 3,536
16th Feb 2026 (Mon) 2.53 2.66 2.53 2.61 13,750
13th Feb 2026 (Fri) 2.53 2.66 2.53 2.61 13,750
12th Feb 2026 (Thu) 2.49 2.63 2.44 2.49 1,541
11th Feb 2026 (Wed) 2.41 2.44 2.375 2.42 12,389
10th Feb 2026 (Tue) 2.42 2.48 2.40 2.42 12,728
9th Feb 2026 (Mon) 2.35 2.49 2.35 2.46 21,363
6th Feb 2026 (Fri) 2.35 2.54 2.35 2.39 18,789
FTSE 100 Latest
Value10,436.29
Change71.50