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 — 2011

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2011-12-30$1.49$1.4991,800——
2011-12-29$1.36$1.3668,600——
2011-12-28$1.39$1.3968,300——
2011-12-27$1.42$1.4268,900——
2011-12-23$1.49$1.4924,900——
2011-12-22$1.52$1.5232,600——
2011-12-21$1.58$1.58103,100——
2011-12-20$1.66$1.6655,900——
2011-12-19$1.68$1.6833,800——
2011-12-16$1.66$1.6674,300——
2011-12-15$1.81$1.8171,500——
2011-12-14$1.78$1.7843,600——
2011-12-13$1.76$1.7624,000——
2011-12-12$1.76$1.7670,100——
2011-12-09$1.73$1.7328,700——
2011-12-08$1.68$1.6844,000——
2011-12-07$1.69$1.6937,500——
2011-12-06$1.75$1.7535,400——
2011-12-05$1.80$1.8079,900——
2011-12-02$1.80$1.8032,400——
2011-12-01$1.71$1.7138,200——
2011-11-30$1.78$1.7851,400——
2011-11-29$1.75$1.7585,000——
2011-11-28$1.70$1.7050,500——
2011-11-25$1.78$1.789,300——
2011-11-23$1.79$1.7927,400——
2011-11-22$1.80$1.8027,500——
2011-11-21$1.88$1.8843,900——
2011-11-18$1.85$1.8540,600——
2011-11-17$1.90$1.9022,300——
2011-11-16$1.94$1.9478,100——
2011-11-15$1.85$1.8518,200——
2011-11-14$1.93$1.9313,200——
2011-11-11$1.88$1.8865,700——
2011-11-10$1.90$1.9023,400——
2011-11-09$1.97$1.9727,200——
2011-11-08$1.99$1.9919,900——
2011-11-07$2.00$2.00170,500——
2011-11-04$1.91$1.9118,200——
2011-11-03$1.88$1.8839,100——
2011-11-02$1.95$1.9565,800——
2011-11-01$1.87$1.8724,300——
2011-10-31$1.93$1.9325,300——
2011-10-28$1.94$1.9412,200——
2011-10-27$1.90$1.9070,300——
2011-10-26$1.92$1.9232,800——
2011-10-25$1.94$1.948,600——
2011-10-24$1.94$1.9420,500——
2011-10-21$1.90$1.9057,500——
2011-10-20$1.88$1.8848,700——
2011-10-19$1.94$1.9419,500——
2011-10-18$1.95$1.9551,300——
2011-10-17$2.00$2.0035,400——
2011-10-14$2.06$2.0647,700——
2011-10-13$2.01$2.0148,400——
2011-10-12$1.98$1.9881,500——
2011-10-11$1.87$1.8729,600——
2011-10-10$1.93$1.93103,300——
2011-10-07$1.85$1.8536,700——
2011-10-06$1.85$1.8598,200——
2011-10-05$1.72$1.7267,100——
2011-10-04$1.70$1.70102,500——
2011-10-03$1.75$1.75133,500——
2011-09-30$1.85$1.8535,300——
2011-09-29$1.87$1.87110,600——
2011-09-28$1.75$1.75297,700——
2011-09-27$1.78$1.78131,200——
2011-09-26$1.73$1.7363,400——
2011-09-23$1.74$1.7428,600——
2011-09-22$1.67$1.67137,500——
2011-09-21$1.70$1.7016,800——
2011-09-20$1.67$1.6780,400——
2011-09-19$1.72$1.7250,400——
2011-09-16$1.74$1.7487,000——
2011-09-15$1.75$1.75104,900——
2011-09-14$1.66$1.66277,600——
2011-09-13$1.70$1.70168,500——
2011-09-12$1.76$1.76106,600——
2011-09-09$1.78$1.78144,500——
2011-09-08$1.90$1.90123,600——
2011-09-07$1.94$1.94229,000——
2011-09-06$1.90$1.90613,900——
2011-09-02$2.16$2.1678,100——
2011-09-01$2.25$2.2530,500——
2011-08-31$2.25$2.2564,600——
2011-08-30$2.33$2.3367,400——
2011-08-29$2.39$2.3985,800——
2011-08-26$2.21$2.2183,000——
2011-08-25$2.28$2.2857,200——
2011-08-24$2.43$2.4378,700——
2011-08-23$2.36$2.36160,000——
2011-08-22$2.19$2.19132,800——
2011-08-19$2.27$2.2785,500——
2011-08-18$2.28$2.2853,300——
2011-08-17$2.43$2.4332,500——
2011-08-16$2.37$2.3778,200——
2011-08-15$2.45$2.45104,900——
2011-08-12$2.53$2.53124,100——
2011-08-11$2.45$2.45104,800——
2011-08-10$2.29$2.29271,700——
2011-08-09$2.53$2.53341,500——
2011-08-08$2.28$2.28293,400——
2011-08-05$2.41$2.41337,400——
2011-08-04$2.57$2.57616,200——
2011-08-03$3.08$3.0882,300——
2011-08-02$3.13$3.13149,400——
2011-08-01$3.15$3.15418,400——
2011-07-29$2.88$2.88253,300——
2011-07-28$2.86$2.86370,500——
2011-07-27$3.00$3.00473,300——
2011-07-26$3.24$3.24521,600——
2011-07-25$3.10$3.10714,800——
2011-07-22$3.00$3.00807,200——
2011-07-21$2.70$2.70199,900——
2011-07-20$2.80$2.8082,400——
2011-07-19$2.77$2.77118,300——
2011-07-18$2.68$2.6878,800——
2011-07-15$2.58$2.5866,000——
2011-07-14$2.68$2.6867,200——
2011-07-13$2.65$2.65124,900——
2011-07-12$2.53$2.5390,900——
2011-07-11$2.50$2.50348,000——
2011-07-08$2.66$2.6626,000——
2011-07-07$2.71$2.7182,700——
2011-07-06$2.72$2.7294,000——
2011-07-05$2.74$2.7465,700——
2011-07-01$2.73$2.7392,700——
2011-06-30$2.72$2.72145,000——
2011-06-29$2.72$2.72110,700——
2011-06-28$2.85$2.85107,100——
2011-06-27$2.78$2.78138,000——
2011-06-24$2.73$2.7342,100——
2011-06-23$2.75$2.7545,700——
2011-06-22$2.78$2.78163,300——
2011-06-21$2.71$2.71120,000——
2011-06-20$2.58$2.5876,700——
2011-06-17$2.54$2.5466,800——
2011-06-16$2.40$2.4045,300——
2011-06-15$2.45$2.4556,800——
2011-06-14$2.54$2.5452,600——
2011-06-13$2.55$2.5576,800——
2011-06-10$2.44$2.4447,100——
2011-06-09$2.40$2.4050,800——
2011-06-08$2.41$2.4185,800——
2011-06-07$2.48$2.48122,400——
2011-06-06$2.54$2.54147,700——
2011-06-03$2.71$2.7193,000——
2011-06-02$2.80$2.8036,200——
2011-06-01$2.78$2.78103,000——
2011-05-31$2.78$2.78378,600——
2011-05-27$2.84$2.84172,100——
2011-05-26$2.85$2.85150,100——
2011-05-25$2.90$2.90118,800——
2011-05-24$2.80$2.80205,600——
2011-05-23$2.90$2.90456,500——
2011-05-20$2.75$2.75117,000——
2011-05-19$2.71$2.71121,700——
2011-05-18$2.66$2.66118,700——
2011-05-17$2.72$2.72377,700——
2011-05-16$2.64$2.64925,700——
2011-05-13$2.19$2.19199,300——
2011-05-12$2.29$2.2999,400——
2011-05-11$2.31$2.3175,500——
2011-05-10$2.33$2.3382,000——
2011-05-09$2.30$2.30116,000——
2011-05-06$2.47$2.4750,000——
2011-05-05$2.49$2.49412,200——
2011-05-04$2.59$2.59210,400——
2011-05-03$2.68$2.6849,000——
2011-05-02$2.75$2.7550,000——
2011-04-29$2.70$2.7019,000——
2011-04-28$2.65$2.6540,000——
2011-04-27$2.71$2.7156,000——
2011-04-26$2.63$2.6378,400——
2011-04-25$2.68$2.6833,900——
2011-04-21$2.70$2.7027,800——
2011-04-20$2.69$2.6940,800——
2011-04-19$2.64$2.6423,400——
2011-04-18$2.70$2.7010,800——
2011-04-15$2.77$2.7714,600——
2011-04-14$2.75$2.7575,700——
2011-04-13$2.70$2.7053,300——
2011-04-12$2.70$2.70103,500——
2011-04-11$2.73$2.73107,400——
2011-04-08$2.79$2.79127,200——
2011-04-07$2.88$2.88109,500——
2011-04-06$2.95$2.95663,900——
2011-04-05$2.79$2.79130,100——
2011-04-04$2.79$2.79243,600——
2011-04-01$2.83$2.83243,200——
2011-03-31$2.79$2.79123,600——
2011-03-30$2.68$2.68103,000——
2011-03-29$2.58$2.588,600——
2011-03-28$2.60$2.6042,000——
2011-03-25$2.60$2.6023,600——
2011-03-24$2.59$2.59102,000——
2011-03-23$2.60$2.6025,400——
2011-03-22$2.58$2.5852,600——
2011-03-21$2.58$2.5886,500——
2011-03-18$2.59$2.5948,600——
2011-03-17$2.51$2.5167,600——
2011-03-16$2.39$2.39322,600——
2011-03-15$2.34$2.3457,500——
2011-03-14$2.37$2.3770,900——
2011-03-11$2.42$2.4251,600——
2011-03-10$2.34$2.34129,600——
2011-03-09$2.46$2.4659,200——
2011-03-08$2.35$2.35154,100——
2011-03-07$2.36$2.36163,100——
2011-03-04$2.38$2.3865,600——
2011-03-03$2.28$2.28104,600——
2011-03-02$2.20$2.2081,100——
2011-03-01$2.17$2.1726,000——
2011-02-28$2.17$2.1750,800——
2011-02-25$2.11$2.1140,800——
2011-02-24$2.12$2.1238,100——
2011-02-23$2.11$2.1135,000——
2011-02-22$2.10$2.1086,000——
2011-02-18$2.15$2.1537,100——
2011-02-17$2.26$2.2637,700——
2011-02-16$2.14$2.1415,900——
2011-02-15$2.11$2.11111,600——
2011-02-14$2.14$2.14255,500——
2011-02-11$2.18$2.1840,500——
2011-02-10$2.22$2.2285,200——
2011-02-09$2.35$2.35111,700——
2011-02-08$2.19$2.19116,800——
2011-02-07$2.01$2.0158,000——
2011-02-04$2.04$2.04139,700——
2011-02-03$2.13$2.13179,600——
2011-02-02$2.38$2.38116,500——
2011-02-01$2.23$2.2329,400——
2011-01-31$2.22$2.2229,200——
2011-01-28$2.19$2.1940,700——
2011-01-27$2.20$2.2058,900——
2011-01-26$2.27$2.2764,800——
2011-01-25$2.20$2.20111,100——
2011-01-24$2.05$2.0570,700——
2011-01-21$2.12$2.1266,700——
2011-01-20$2.17$2.1764,400——
2011-01-19$2.22$2.22134,500——
2011-01-18$2.31$2.31125,200——
2011-01-14$2.38$2.38117,300——
2011-01-13$2.52$2.5229,800——
2011-01-12$2.51$2.51116,200——
2011-01-11$2.55$2.55196,100——
2011-01-10$2.74$2.74105,700——
2011-01-07$2.61$2.6147,900——
2011-01-06$2.60$2.6074,600——
2011-01-05$2.65$2.6525,200——
2011-01-04$2.67$2.6777,600——
2011-01-03$2.75$2.7547,400——