NASDAQ:GNSS | Historical Stock Price | Genasys Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1994-04-04 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.21$0.46$1.04$2.33$5.24$11.771994-04-042026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2026

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2026-09-04———$1.44709
2026-09-02———$1.45508
2026-09-01———$1.441,409
2026-08-31———$1.47945
2026-08-28———$1.523,884
2026-08-27$1.55$1.5878,200$1.571,382
2026-08-26$1.54$1.57250,500$1.657,999
2026-08-25$1.67$1.7046,100$1.722,982
2026-08-24$1.68$1.7165,000$1.702,017
2026-08-21$1.67$1.7064,100$1.75703
2026-08-20$1.70$1.7387,400$1.792,579
2026-08-19$1.84$1.8750,200$1.882,342
2026-08-18$1.88$1.9171,700$1.864,261
2026-08-17$1.83$1.86129,200$1.732,881
2026-08-14$1.73$1.76143,400$1.774,220
2026-08-13$1.71$1.74145,100$1.711,484
2026-08-12$1.70$1.7339,700$1.65685
2026-08-11$1.67$1.7078,900$1.661,754
2026-08-10$1.64$1.67124,300$1.757,566
2026-08-07$1.74$1.7754,800$1.741,912
2026-08-06$1.76$1.7971,800$1.762,001
2026-08-05$1.73$1.7677,500$1.741,149
2026-08-04$1.74$1.77101,700$1.773,050
2026-08-03$1.72$1.75111,400$1.712,366
2026-07-31$1.67$1.7054,800$1.702,794
2026-07-30$1.76$1.7974,400$1.67944
2026-07-29$1.68$1.7127,800$1.662,544
2026-07-28$1.69$1.7277,200$1.661,963
2026-07-27$1.63$1.6675,700$1.684,273
2026-07-24$1.66$1.6971,100$1.685,870
2026-07-23$1.67$1.7056,600$1.691,451
2026-07-22$1.69$1.7260,900$1.711,288
2026-07-21$1.72$1.7532,600$1.75551
2026-07-20$1.73$1.7652,000$1.751,261
2026-07-17$1.72$1.7549,400——
2026-07-16$1.69$1.7265,000——
2026-07-15$1.74$1.77120,800——
2026-07-14$1.70$1.7358,000——
2026-07-13$1.66$1.69132,600——
2026-07-10$1.81$1.8452,300——
2026-07-09$1.84$1.87170,200——
2026-07-08$1.88$1.91454,800——
2026-07-07$1.67$1.7067,300——
2026-07-06$1.71$1.7482,800——
2026-07-02$1.73$1.7686,400——
2026-07-01$1.77$1.8036,100——
2026-06-30$1.70$1.7397,100——
2026-06-29$1.77$1.8050,700——
2026-06-26$1.69$1.7281,000——
2026-06-25$1.64$1.67138,500——
2026-06-24$1.62$1.6569,100——
2026-06-23$1.65$1.6885,800——
2026-06-22$1.60$1.63117,800——
2026-06-18$1.63$1.66152,500——
2026-06-17$1.68$1.71114,600——
2026-06-16$1.72$1.75218,200——
2026-06-15$1.88$1.9186,100——
2026-06-12$1.93$1.96142,400——
2026-06-11$1.91$1.94142,000——
2026-06-10$1.84$1.8734,000——
2026-06-09$1.87$1.90115,200——
2026-06-08$1.87$1.9046,000——
2026-06-05$1.88$1.91189,200——
2026-06-04$1.98$2.01111,700——
2026-06-03$2.05$2.09179,800——
2026-06-02$2.03$2.07221,800——
2026-06-01$2.11$2.15182,700——
2026-05-29$2.15$2.19115,300——
2026-05-28$2.13$2.17197,300——
2026-05-27$2.11$2.15178,900——
2026-05-26$2.01$2.05111,500——
2026-05-22$1.98$2.01113,400——
2026-05-21$1.91$1.9460,500——
2026-05-20$1.90$1.9393,500——
2026-05-19$1.90$1.93117,100——
2026-05-18$1.85$1.88258,900——
2026-05-15$1.79$1.82707,800——
2026-05-14$1.75$1.78336,600——
2026-05-13$1.85$1.88306,000——
2026-05-12$1.94$1.97208,700——
2026-05-11$2.10$2.1494,900——
2026-05-08$2.06$2.10110,600——
2026-05-07$2.00$2.0429,900——
2026-05-06$1.99$2.0371,600——
2026-05-05$1.97$2.0039,800——
2026-05-04$1.96$1.9968,400——
2026-05-01$1.93$1.9654,400——
2026-04-30$1.87$1.90139,800——
2026-04-29$1.89$1.9235,800——
2026-04-28$1.89$1.9270,900——
2026-04-27$1.92$1.9533,800——
2026-04-24$1.89$1.9288,300——
2026-04-23$1.84$1.87152,600——
2026-04-22$1.87$1.9034,100——
2026-04-21$1.88$1.9173,600——
2026-04-20$1.91$1.94139,100——
2026-04-17$2.05$2.09349,700——
2026-04-16$1.94$1.9773,400——
2026-04-15$1.92$1.9551,900——
2026-04-14$1.90$1.9345,200——
2026-04-13$1.90$1.9363,800——
2026-04-10$1.86$1.8972,100——
2026-04-09$1.80$1.8347,200——
2026-04-08$1.82$1.8565,200——
2026-04-07$1.78$1.8139,000——
2026-04-06$1.74$1.77377,200——
2026-04-02$1.81$1.8467,600——
2026-04-01$1.81$1.8438,000——
2026-03-31$1.82$1.8575,400——
2026-03-30$1.76$1.7976,900——
2026-03-27$1.75$1.7879,700——
2026-03-26$1.81$1.8476,700——
2026-03-25$1.86$1.8941,100——
2026-03-24$1.81$1.8465,500——
2026-03-23$1.85$1.8879,000——
2026-03-20$1.81$1.8487,900——
2026-03-19$1.83$1.8690,500——
2026-03-18$1.89$1.92105,300——
2026-03-17$1.89$1.9264,500——
2026-03-16$1.86$1.8957,200——
2026-03-13$1.83$1.86255,200——
2026-03-12$1.83$1.86233,000——
2026-03-11$1.86$1.8965,900——
2026-03-10$1.81$1.8447,100——
2026-03-09$1.76$1.79145,700——
2026-03-06$1.78$1.81184,200——
2026-03-05$1.84$1.87176,300——
2026-03-04$1.90$1.9392,000——
2026-03-03$1.99$2.03122,100——
2026-03-02$1.98$2.01137,900——
2026-02-27$1.89$1.92125,100——
2026-02-26$1.97$2.0050,400——
2026-02-25$1.95$1.98126,100——
2026-02-24$1.86$1.89129,300——
2026-02-23$1.88$1.91269,500——
2026-02-20$2.04$2.08235,400——
2026-02-19$2.03$2.07138,600——
2026-02-18$2.00$2.04184,200——
2026-02-17$2.02$2.06124,700——
2026-02-13$2.00$2.04172,600——
2026-02-12$1.97$2.00148,900——
2026-02-11$1.99$2.03260,600——
2026-02-10$2.05$2.09232,300——
2026-02-09$2.05$2.09155,800——
2026-02-06$1.97$2.0092,000——
2026-02-05$1.84$1.87137,400——
2026-02-04$1.87$1.90172,500——
2026-02-03$1.82$1.85107,000——
2026-02-02$1.84$1.87322,700——
2026-01-30$1.84$1.87361,800——
2026-01-29$1.94$1.97145,800——
2026-01-28$1.95$1.98278,000——
2026-01-27$2.04$2.08119,100——
2026-01-26$2.07$2.11102,900——
2026-01-23$2.10$2.14319,200——
2026-01-22$2.14$2.18121,900——
2026-01-21$2.22$2.26165,400——
2026-01-20$2.26$2.30199,100——
2026-01-16$2.35$2.39217,500——
2026-01-15$2.33$2.37148,100——
2026-01-14$2.25$2.29192,500——
2026-01-13$2.25$2.29246,600——
2026-01-12$2.36$2.40722,400——
2026-01-09$2.12$2.1678,600——
2026-01-08$2.11$2.1589,500——
2026-01-07$2.14$2.1845,300——
2026-01-06$2.14$2.18112,800——
2026-01-05$2.16$2.20124,300——
2026-01-02$2.18$2.2299,800——