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!

Genasys Inc (GNSS.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 1.89 1.98 1.89 1.97 3,279
5th Feb 2026 (Thu) 1.87 1.87 1.82 1.84 3,771
4th Feb 2026 (Wed) 1.85 1.88 1.78 1.87 2,607
3rd Feb 2026 (Tue) 1.84 1.85 1.78 1.82 11,943
2nd Feb 2026 (Mon) 1.83 1.85 1.79 1.84 24,390
30th Jan 2026 (Fri) 1.92 1.93 1.83 1.84 1,320
29th Jan 2026 (Thu) 1.93 1.95 1.92 1.94 309
28th Jan 2026 (Wed) 2.06 2.065 1.92 2.04 5,343
27th Jan 2026 (Tue) 2.07 2.08 2.00 2.04 14,441
26th Jan 2026 (Mon) 2.13 2.13 2.05 2.07 5,547
23rd Jan 2026 (Fri) 2.14 2.14 2.01 2.10 12,555
22nd Jan 2026 (Thu) 2.235 2.235 2.135 2.14 6,687
21st Jan 2026 (Wed) 2.27 2.27 2.20 2.22 5,704
20th Jan 2026 (Tue) 2.31 2.33 2.235 2.26 6,586
19th Jan 2026 (Mon) 2.34 2.39 2.30 2.35 18,767
16th Jan 2026 (Fri) 2.34 2.39 2.30 2.35 18,767
15th Jan 2026 (Thu) 2.26 2.345 2.25 2.33 5,254
14th Jan 2026 (Wed) 2.26 2.27 2.22 2.25 20,490
13th Jan 2026 (Tue) 2.375 2.375 2.22 2.36 7,436
12th Jan 2026 (Mon) 2.22 2.37 2.21 2.36 30,289
9th Jan 2026 (Fri) 2.10 2.13 2.08 2.12 4,272
8th Jan 2026 (Thu) 2.15 2.15 2.11 2.11 5,993
7th Jan 2026 (Wed) 2.16 2.16 2.14 2.14 2,651
6th Jan 2026 (Tue) 2.16 2.16 2.125 2.14 9,975
5th Jan 2026 (Mon) 2.20 2.21 2.15 2.16 5,433
2nd Jan 2026 (Fri) 2.19 2.19 2.16 2.18 3,161
1st Jan 2026 (Thu) 2.20 2.20 2.125 2.145 5,971
31st Dec 2025 (Wed) 2.20 2.20 2.125 2.145 5,971
30th Dec 2025 (Tue) 2.20 2.21 2.165 2.16 9,400
29th Dec 2025 (Mon) 2.23 2.23 2.16 2.16 14,114
26th Dec 2025 (Fri) 2.21 2.22 2.20 2.22 18,625
25th Dec 2025 (Thu) 2.22 2.23 2.205 2.22 3,841
24th Dec 2025 (Wed) 2.22 2.23 2.205 2.22 3,841
23rd Dec 2025 (Tue) 2.25 2.25 2.19 2.23 12,311
22nd Dec 2025 (Mon) 2.24 2.25 2.23 2.25 5,126
19th Dec 2025 (Fri) 2.24 2.24 2.22 2.24 7,731
18th Dec 2025 (Thu) 2.20 2.20 2.17 2.20 3,323
17th Dec 2025 (Wed) 2.15 2.17 2.12 2.17 4,257
16th Dec 2025 (Tue) 2.13 2.17 2.11 2.17 3,247
15th Dec 2025 (Mon) 2.14 2.14 2.09 2.13 5,988
12th Dec 2025 (Fri) 2.14 2.17 2.095 2.11 10,768
11th Dec 2025 (Thu) 2.17 2.18 2.08 2.15 8,926
10th Dec 2025 (Wed) 2.29 2.29 1.92 2.145 9,800
9th Dec 2025 (Tue) 2.39 2.40 2.34 2.39 17,218
8th Dec 2025 (Mon) 2.34 2.40 2.34 2.36 18,548
FTSE 100 Latest
Value10,369.75
Change60.53