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
21st May 2026 (Thu) 2.93 2.93 2.89 2.92 1,103
20th May 2026 (Wed) 2.87 2.93 2.87 2.93 8,516
19th May 2026 (Tue) 2.77 2.88 2.75 2.80 3,292
18th May 2026 (Mon) 2.955 2.96 2.82 2.85 5,697
15th May 2026 (Fri) 3.00 3.00 2.84 2.92 11,283
14th May 2026 (Thu) 3.17 3.19 2.96 3.04 14,519
13th May 2026 (Wed) 3.02 3.23 3.02 3.19 21,233
12th May 2026 (Tue) 2.86 2.98 2.815 2.97 3,527
11th May 2026 (Mon) 3.10 3.10 2.85 2.90 16,673
8th May 2026 (Fri) 2.84 3.19 2.84 3.11 13,446
7th May 2026 (Thu) 2.74 2.83 2.71 2.83 1,191
6th May 2026 (Wed) 2.75 2.93 2.75 2.87 8,763
5th May 2026 (Tue) 2.85 2.85 2.72 2.77 1,784
4th May 2026 (Mon) 2.80 2.97 2.79 2.85 2,320
1st May 2026 (Fri) 2.66 2.75 2.66 2.74 5,364
30th Apr 2026 (Thu) 2.56 2.68 2.56 2.67 3,625
29th Apr 2026 (Wed) 2.51 2.52 2.47 2.50 9,491
28th Apr 2026 (Tue) 2.555 2.555 2.51 2.53 7,872
27th Apr 2026 (Mon) 2.56 2.59 2.53 2.56 4,391
24th Apr 2026 (Fri) 2.57 2.57 2.48 2.52 13,197
23rd Apr 2026 (Thu) 2.57 2.57 2.48 2.52 4,483
22nd Apr 2026 (Wed) 2.62 2.63 2.53 2.54 2,059
21st Apr 2026 (Tue) 2.58 2.60 2.50 2.56 4,540
20th Apr 2026 (Mon) 2.75 2.75 2.65 2.65 8,160
17th Apr 2026 (Fri) 2.86 2.86 2.77 2.79 16,705
16th Apr 2026 (Thu) 2.75 2.79 2.745 2.77 3,072
15th Apr 2026 (Wed) 2.65 2.85 2.64 2.84 30,026
14th Apr 2026 (Tue) 2.55 2.635 2.55 2.64 11,052
13th Apr 2026 (Mon) 2.62 2.70 2.53 2.53 6,608
10th Apr 2026 (Fri) 2.50 2.55 2.43 2.54 8,946
9th Apr 2026 (Thu) 2.83 2.89 2.30 2.56 45,717
8th Apr 2026 (Wed) 2.74 2.74 2.62 2.64 16,067
7th Apr 2026 (Tue) 2.70 2.80 2.65 2.65 7,655
6th Apr 2026 (Mon) 2.665 2.83 2.61 2.73 30,842
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
FTSE 100 Latest
Value10,443.47
Change11.13