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
28th Sep 2026 (Mon) 2.50 2.50 2.42 2.47 6,967
25th Sep 2026 (Fri) 2.45 2.485 2.44 2.48 4,613
24th Sep 2026 (Thu) 2.50 2.50 2.425 2.43 528
23rd Sep 2026 (Wed) 2.535 2.55 2.51 2.515 3,216
22nd Sep 2026 (Tue) 2.57 2.61 2.55 2.61 4,235
21st Sep 2026 (Mon) 2.51 2.58 2.51 2.56 5,663
18th Sep 2026 (Fri) 2.54 2.54 2.515 2.53 3,995
17th Sep 2026 (Thu) 2.445 2.55 2.40 2.53 10,220
16th Sep 2026 (Wed) 2.41 2.44 2.31 2.34 9,797
15th Sep 2026 (Tue) 2.61 2.61 2.42 2.47 11,256
14th Sep 2026 (Mon) 2.49 2.61 2.49 2.54 8,196
11th Sep 2026 (Fri) 2.50 2.54 2.46 2.49 2,856
10th Sep 2026 (Thu) 2.53 2.715 2.42 2.48 30,303
9th Sep 2026 (Wed) 2.51 2.55 2.51 2.52 1,894
8th Sep 2026 (Tue) 2.53 2.53 2.40 2.54 4,189
7th Sep 2026 (Mon) 2.50 2.50 2.43 2.44 10,074
4th Sep 2026 (Fri) 2.50 2.50 2.43 2.44 10,074
3rd Sep 2026 (Thu) 2.56 2.58 2.47 2.52 8,203
2nd Sep 2026 (Wed) 2.61 2.63 2.55 2.55 1,818
1st Sep 2026 (Tue) 2.59 2.64 2.56 2.60 6,282
31st Aug 2026 (Mon) 2.66 2.66 2.57 2.615 10,890
28th Aug 2026 (Fri) 2.85 2.85 2.65 2.66 15,623
27th Aug 2026 (Thu) 2.76 2.94 2.76 2.88 20,685
26th Aug 2026 (Wed) 2.69 2.75 2.64 2.73 7,526
25th Aug 2026 (Tue) 2.72 2.76 2.72 2.72 5,608
24th Aug 2026 (Mon) 2.735 2.755 2.57 2.72 11,822
21st Aug 2026 (Fri) 2.78 2.80 2.69 2.72 4,713
20th Aug 2026 (Thu) 2.72 2.80 2.62 2.74 15,333
19th Aug 2026 (Wed) 2.73 2.78 2.64 2.68 4,066
18th Aug 2026 (Tue) 2.71 2.78 2.555 2.60 11,431
17th Aug 2026 (Mon) 2.74 2.74 2.63 2.70 7,649
14th Aug 2026 (Fri) 2.615 2.81 2.60 2.74 9,146
13th Aug 2026 (Thu) 2.69 2.75 2.62 2.63 10,211
12th Aug 2026 (Wed) 2.60 2.70 2.545 2.70 6,720
11th Aug 2026 (Tue) 2.76 2.775 2.56 2.65 8,982
10th Aug 2026 (Mon) 2.68 2.725 2.62 2.72 10,183
7th Aug 2026 (Fri) 2.635 2.715 2.55 2.66 2,829
6th Aug 2026 (Thu) 2.50 2.70 2.50 2.70 1,551
5th Aug 2026 (Wed) 2.85 2.93 2.50 2.51 10,707
4th Aug 2026 (Tue) 3.06 3.06 2.79 2.82 29,066
3rd Aug 2026 (Mon) 2.98 2.985 2.915 2.98 3,983
31st Jul 2026 (Fri) 3.01 3.01 2.89 2.94 4,787
30th Jul 2026 (Thu) 2.88 3.07 2.85 3.05 6,975
29th Jul 2026 (Wed) 2.90 2.91 2.82 2.83 307
FTSE 100 Latest
Value10,684.88
Change-10.37