Free Trial

Genasys (GNSS) Stock Chart & Stock Price History

→ Kiss of death from Joe Biden (From Porter & Company) (Ad)
Free GNSS Stock Alerts
$1.82
+0.01 (+0.55%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

Genasys Stock Price Performance

5 Day
Performance
+3.41%
1 Month
Performance
-22.22%
3 Month
Performance
-7.61%
6 Month
Performance
+10.30%
Year-To-Date
Performance
-10.34%
1 Year
Performance
-30.00%
Receive GNSS Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Genasys and its competitors with MarketBeat's FREE daily newsletter

Ad Porter & Company
This military-backed stock “owns” AI market
The AI boom is just getting started. And the real wealth has still to be made…
You must read this new presentation from Porter Stansberry.

GNSS Stock Chart for Sunday, June, 2, 2024

GNSS Chart by TradingView

Genasys Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$1.81$1.82
+0.55%		$1.86$1.7457,094 shs$81.17 million
05/30/2024$1.81$1.81$1.88$1.7832,423 shs$80.73 million
05/29/2024$1.76$1.81
+2.84%		$1.83$1.7264,916 shs$80.72 million
05/28/2024$1.81$1.76
-2.76%		$1.88$1.66175,923 shs$78.50 million
05/27/2024$1.81$1.81$1.87$1.7192,900 shs$80.73 million
05/24/2024$1.71$1.81
+5.85%		$1.87$1.7192,861 shs$80.72 million
05/23/2024$1.83$1.71
-6.56%		$1.82$1.6832,482 shs$76.27 million
05/22/2024$1.72$1.83
+6.40%		$1.94$1.7052,197 shs$81.62 million
05/21/2024$1.71$1.72
+0.58%		$1.75$1.65208,173 shs$76.71 million
05/20/2024$1.73$1.71
-1.16%		$1.80$1.70130,263 shs$76.27 million
05/17/2024$1.90$1.73
-8.95%		$1.94$1.69179,332 shs$76.17 million
05/16/2024$1.99$1.90
-4.52%		$2.01$1.8836,105 shs$83.66 million
05/15/2024$2.00$1.99
-0.50%		$2.07$1.8558,204 shs$87.62 million
05/14/2024$2.15$2.00
-6.98%		$2.23$2.0053,286 shs$88.06 million
05/13/2024$2.20$2.15
-2.27%		$2.25$2.1532,494 shs$94.66 million
05/10/2024$2.15$2.20
+2.33%		$2.24$2.1523,752 shs$96.86 million
05/09/2024$2.19$2.15
-1.83%		$2.30$2.1553,835 shs$94.66 million
05/08/2024$2.26$2.19
-3.10%		$2.25$2.1913,089 shs$96.43 million
05/07/2024$2.28$2.26
-0.88%		$2.38$2.2676,101 shs$99.51 million
05/06/2024$2.24$2.28
+1.79%		$2.34$2.2553,232 shs$100.39 million
05/03/2024$2.34$2.24
-4.27%		$2.35$2.2048,039 shs$98.63 million
05/02/2024$2.15$2.34
+8.84%		$2.34$2.1766,280 shs$103.03 million
05/01/2024$2.10$2.15
+2.38%		$2.15$2.0539,719 shs$94.66 million
04/30/2024$2.16$2.10
-2.78%		$2.19$2.049,157 shs$92.46 million
04/29/2024$2.17$2.16
-0.46%		$2.25$2.1517,265 shs$95.11 million
04/26/2024$2.12$2.17
+2.36%		$2.24$2.1112,833 shs$95.55 million
04/25/2024$2.10$2.12
+0.95%		$2.13$2.0413,084 shs$93.34 million
04/24/2024$2.15$2.10
-2.33%		$2.19$2.0521,561 shs$92.46 million
04/23/2024$2.03$2.15
+5.91%		$2.15$1.9953,574 shs$94.66 million
04/22/2024$1.99$2.03
+2.01%		$2.09$1.9566,225 shs$89.38 million
04/19/2024$2.05$1.99
-2.93%		$2.05$1.9820,302 shs$87.62 million
04/18/2024$1.99$2.05
+3.02%		$2.05$1.9627,225 shs$90.26 million
04/17/2024$2.04$1.99
-2.45%		$2.05$1.87120,684 shs$87.62 million
04/16/2024$2.10$2.04
-2.86%		$2.10$1.9367,637 shs$89.82 million
04/15/2024$2.19$2.10
-4.11%		$2.21$2.06103,068 shs$92.46 million
04/12/2024$2.27$2.19
-3.52%		$2.36$2.1431,411 shs$96.43 million
04/11/2024$2.30$2.27
-1.30%		$2.31$2.1840,231 shs$99.94 million
04/10/2024$2.35$2.30
-2.13%		$2.44$2.2134,026 shs$101.27 million
04/09/2024$2.40$2.35
-2.08%		$2.43$2.3265,911 shs$103.47 million
04/08/2024$2.34$2.40
+2.56%		$2.42$2.3447,370 shs$105.67 million
This military-backed stock “owns” AI market (Ad)

The AI boom is just getting started. And the real wealth has still to be made…

You must read this new presentation from Porter Stansberry.
04/05/2024$2.27$2.34
+3.08%		$2.40$2.2731,981 shs$103.03 million
04/04/2024$2.45$2.27
-7.35%		$2.44$2.2483,770 shs$99.95 million
04/03/2024$2.38$2.45
+2.94%		$2.50$2.3374,640 shs$107.87 million
04/02/2024$2.33$2.38
+2.15%		$2.40$2.2746,217 shs$104.79 million
04/01/2024$2.37$2.33
-1.69%		$2.39$2.2466,882 shs$102.58 million
03/29/2024$2.37$2.37$2.46$2.35110,435 shs$104.35 million
03/28/2024$2.40$2.37
-1.25%		$2.46$2.35110,435 shs$104.35 million
03/27/2024$2.44$2.40
-1.64%		$2.64$2.3189,339 shs$105.67 million
03/26/2024$2.19$2.44
+11.42%		$2.48$2.20183,488 shs$107.43 million
03/25/2024$2.10$2.19
+4.29%		$2.19$2.0579,850 shs$96.43 million
03/22/2024$2.01$2.10
+4.48%		$2.15$2.01133,440 shs$92.46 million
03/21/2024$1.86$2.01
+8.36%		$2.04$1.87125,929 shs$88.50 million
03/20/2024$1.81$1.86
+2.49%		$1.90$1.8019,201 shs$81.68 million
03/19/2024$1.82$1.81
-0.55%		$1.86$1.8072,338 shs$79.69 million
03/18/2024$1.83$1.82
-0.55%		$1.94$1.8251,327 shs$80.14 million
03/15/2024$1.79$1.83
+2.23%		$1.84$1.7747,695 shs$80.58 million
03/14/2024$1.85$1.79
-3.24%		$1.92$1.7479,320 shs$78.81 million
03/13/2024$1.92$1.85
-3.65%		$1.92$1.8532,676 shs$81.46 million
03/12/2024$1.94$1.92
-1.03%		$1.97$1.8626,560 shs$84.54 million
03/11/2024$1.92$1.94
+1.04%		$1.97$1.9431,123 shs$85.42 million
03/08/2024$2.00$1.92
-4.00%		$2.00$1.8781,673 shs$84.54 million
03/07/2024$1.99$2.00
+0.50%		$2.00$1.8943,625 shs$88.05 million
03/06/2024$2.00$1.99
-0.50%		$2.04$1.9636,570 shs$87.62 million
03/05/2024$1.99$2.00
+0.50%		$2.00$1.9534,255 shs$88.06 million
03/04/2024$1.97$1.99
+1.02%		$1.99$1.9164,789 shs$87.62 million
03/01/2024$1.98$1.97
-0.51%		$1.98$1.8651,924 shs$86.74 million

Related Companies:
This page (NASDAQ:GNSS) was last updated on 6/2/2024 by MarketBeat.com Staff

From Our Partners
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Biden replacement revealed?
Paradigm Press
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Biden Nomination CANCELED?
The Freeport Society
Nvidia has Apple and Microsoft within striking range
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders