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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$1.10$1.10376,700——
2012-12-28$0.89$0.8960,500——
2012-12-27$0.91$0.9140,700——
2012-12-26$0.97$0.9728,200——
2012-12-24$0.99$0.9923,200——
2012-12-21$0.99$0.9927,200——
2012-12-20$0.98$0.9844,300——
2012-12-19$0.96$0.9699,100——
2012-12-18$0.92$0.9267,800——
2012-12-17$0.85$0.85108,800——
2012-12-14$0.83$0.8379,100——
2012-12-13$0.85$0.8552,100——
2012-12-12$0.90$0.90128,500——
2012-12-11$0.91$0.9159,500——
2012-12-10$0.96$0.9649,600——
2012-12-07$0.96$0.96120,800——
2012-12-06$0.98$0.9847,600——
2012-12-05$0.99$0.9948,200——
2012-12-04$1.00$1.0056,700——
2012-12-03$1.00$1.0030,700——
2012-11-30$1.05$1.0535,900——
2012-11-29$1.00$1.0017,000——
2012-11-28$1.02$1.027,900——
2012-11-27$0.99$0.9927,000——
2012-11-26$1.05$1.0558,600——
2012-11-23$0.98$0.984,000——
2012-11-21$0.99$0.9969,800——
2012-11-20$1.00$1.0037,800——
2012-11-19$0.96$0.9679,200——
2012-11-16$1.00$1.0026,000——
2012-11-15$1.07$1.0767,000——
2012-11-14$1.17$1.1730,800——
2012-11-13$1.16$1.1611,200——
2012-11-12$1.12$1.1232,100——
2012-11-09$1.16$1.164,000——
2012-11-08$1.14$1.1421,400——
2012-11-07$1.09$1.0930,100——
2012-11-06$1.18$1.182,300——
2012-11-05$1.15$1.156,000——
2012-11-02$1.18$1.18600——
2012-11-01$1.14$1.1410,200——
2012-10-31$1.13$1.1328,800——
2012-10-26$1.10$1.1042,600——
2012-10-25$1.11$1.1126,400——
2012-10-24$1.15$1.1531,500——
2012-10-23$1.14$1.1429,400——
2012-10-22$1.17$1.175,400——
2012-10-19$1.19$1.1959,200——
2012-10-18$1.23$1.2328,400——
2012-10-17$1.22$1.2222,100——
2012-10-16$1.25$1.2531,600——
2012-10-15$1.24$1.2421,800——
2012-10-12$1.20$1.2035,600——
2012-10-11$1.27$1.2727,100——
2012-10-10$1.20$1.2017,500——
2012-10-09$1.21$1.2120,200——
2012-10-08$1.20$1.2018,700——
2012-10-05$1.22$1.227,900——
2012-10-04$1.18$1.1825,300——
2012-10-03$1.19$1.1919,000——
2012-10-02$1.22$1.2249,200——
2012-10-01$1.30$1.3040,300——
2012-09-28$1.39$1.3951,000——
2012-09-27$1.40$1.40105,700——
2012-09-26$1.29$1.2941,200——
2012-09-25$1.20$1.2029,900——
2012-09-24$1.22$1.227,400——
2012-09-21$1.22$1.2232,100——
2012-09-20$1.20$1.202,400——
2012-09-19$1.20$1.2023,800——
2012-09-18$1.18$1.1879,700——
2012-09-17$1.19$1.1915,200——
2012-09-14$1.24$1.24108,300——
2012-09-13$1.21$1.2177,400——
2012-09-12$1.18$1.1853,900——
2012-09-11$1.15$1.1546,700——
2012-09-10$1.15$1.1512,900——
2012-09-07$1.15$1.155,500——
2012-09-06$1.18$1.1816,400——
2012-09-05$1.10$1.1027,300——
2012-09-04$1.10$1.1028,900——
2012-08-31$1.12$1.1237,500——
2012-08-30$1.18$1.185,800——
2012-08-29$1.18$1.1852,200——
2012-08-28$1.26$1.2619,600——
2012-08-27$1.22$1.227,000——
2012-08-24$1.25$1.2517,100——
2012-08-23$1.27$1.2714,600——
2012-08-22$1.21$1.2113,400——
2012-08-21$1.17$1.1735,200——
2012-08-20$1.22$1.2226,100——
2012-08-17$1.18$1.1846,000——
2012-08-16$1.24$1.2436,500——
2012-08-15$1.21$1.2123,400——
2012-08-14$1.22$1.2231,500——
2012-08-13$1.25$1.2515,300——
2012-08-10$1.25$1.2523,900——
2012-08-09$1.28$1.2876,100——
2012-08-08$1.23$1.2373,400——
2012-08-07$1.17$1.1731,400——
2012-08-06$1.11$1.11116,900——
2012-08-03$1.18$1.185,000——
2012-08-02$1.18$1.1811,000——
2012-08-01$1.17$1.174,100——
2012-07-31$1.16$1.166,600——
2012-07-30$1.18$1.1815,600——
2012-07-27$1.16$1.1624,000——
2012-07-26$1.15$1.1521,800——
2012-07-25$1.21$1.2115,500——
2012-07-24$1.16$1.1620,000——
2012-07-23$1.16$1.1617,200——
2012-07-20$1.14$1.1414,900——
2012-07-19$1.16$1.1622,100——
2012-07-18$1.15$1.1522,700——
2012-07-17$1.16$1.1635,200——
2012-07-16$1.18$1.1832,800——
2012-07-13$1.24$1.2423,600——
2012-07-12$1.24$1.249,700——
2012-07-11$1.25$1.258,100——
2012-07-10$1.23$1.2326,800——
2012-07-09$1.27$1.2715,000——
2012-07-06$1.28$1.2841,500——
2012-07-05$1.28$1.2839,200——
2012-07-03$1.17$1.179,100——
2012-07-02$1.16$1.1613,000——
2012-06-29$1.19$1.1935,500——
2012-06-28$1.19$1.197,500——
2012-06-27$1.17$1.1736,400——
2012-06-26$1.17$1.172,200——
2012-06-25$1.19$1.192,800——
2012-06-22$1.20$1.2038,000——
2012-06-21$1.18$1.1858,800——
2012-06-20$1.15$1.1529,500——
2012-06-19$1.21$1.2117,600——
2012-06-18$1.18$1.1832,200——
2012-06-15$1.21$1.2130,000——
2012-06-14$1.17$1.1723,400——
2012-06-13$1.20$1.2036,600——
2012-06-12$1.21$1.2111,200——
2012-06-11$1.24$1.2421,100——
2012-06-08$1.22$1.2232,800——
2012-06-07$1.28$1.2811,700——
2012-06-06$1.32$1.3220,700——
2012-06-05$1.36$1.3625,100——
2012-06-04$1.36$1.3679,000——
2012-06-01$1.36$1.3621,500——
2012-05-31$1.31$1.3115,900——
2012-05-30$1.31$1.3117,000——
2012-05-29$1.28$1.2825,800——
2012-05-25$1.33$1.3372,900——
2012-05-24$1.37$1.3723,900——
2012-05-23$1.34$1.3436,000——
2012-05-22$1.33$1.3369,000——
2012-05-21$1.25$1.2539,800——
2012-05-18$1.24$1.2499,200——
2012-05-17$1.33$1.3347,800——
2012-05-16$1.36$1.3665,900——
2012-05-15$1.35$1.35118,000——
2012-05-14$1.38$1.384,200——
2012-05-11$1.35$1.3533,600——
2012-05-10$1.33$1.3348,000——
2012-05-09$1.35$1.3536,000——
2012-05-08$1.40$1.4024,800——
2012-05-07$1.42$1.4212,000——
2012-05-04$1.46$1.468,400——
2012-05-03$1.45$1.456,800——
2012-05-02$1.45$1.4511,000——
2012-05-01$1.46$1.4617,000——
2012-04-30$1.36$1.367,000——
2012-04-27$1.42$1.4220,200——
2012-04-26$1.50$1.508,900——
2012-04-25$1.52$1.5234,000——
2012-04-24$1.42$1.4210,800——
2012-04-23$1.46$1.4623,500——
2012-04-20$1.46$1.4610,600——
2012-04-19$1.46$1.4621,800——
2012-04-18$1.45$1.4512,500——
2012-04-17$1.47$1.4714,900——
2012-04-16$1.45$1.4511,500——
2012-04-13$1.41$1.4149,300——
2012-04-12$1.39$1.3931,100——
2012-04-11$1.38$1.3826,400——
2012-04-10$1.37$1.3758,900——
2012-04-09$1.37$1.3721,800——
2012-04-05$1.39$1.39125,700——
2012-04-04$1.52$1.5220,200——
2012-04-03$1.56$1.569,600——
2012-04-02$1.65$1.6528,000——
2012-03-30$1.54$1.5470,100——
2012-03-29$1.60$1.6047,000——
2012-03-28$1.69$1.6928,800——
2012-03-27$1.74$1.7455,900——
2012-03-26$1.66$1.6643,600——
2012-03-23$1.69$1.6965,500——
2012-03-22$1.68$1.6812,800——
2012-03-21$1.65$1.6525,200——
2012-03-20$1.60$1.6031,000——
2012-03-19$1.56$1.5625,300——
2012-03-16$1.60$1.6093,000——
2012-03-15$1.53$1.5337,900——
2012-03-14$1.58$1.5818,600——
2012-03-13$1.60$1.6027,400——
2012-03-12$1.60$1.6032,700——
2012-03-09$1.55$1.5570,200——
2012-03-08$1.51$1.5192,300——
2012-03-07$1.46$1.4635,500——
2012-03-06$1.47$1.4745,800——
2012-03-05$1.46$1.4639,900——
2012-03-02$1.43$1.4321,000——
2012-03-01$1.42$1.4236,300——
2012-02-29$1.42$1.4222,600——
2012-02-28$1.47$1.4725,400——
2012-02-27$1.48$1.4855,300——
2012-02-24$1.40$1.4032,400——
2012-02-23$1.37$1.3725,900——
2012-02-22$1.35$1.3574,100——
2012-02-21$1.39$1.3950,000——
2012-02-17$1.36$1.3637,000——
2012-02-16$1.35$1.3530,200——
2012-02-15$1.37$1.3730,600——
2012-02-14$1.37$1.3750,100——
2012-02-13$1.37$1.3736,100——
2012-02-10$1.40$1.4077,500——
2012-02-09$1.46$1.4642,600——
2012-02-08$1.48$1.4839,100——
2012-02-07$1.51$1.5158,700——
2012-02-06$1.51$1.5122,200——
2012-02-03$1.50$1.5030,800——
2012-02-02$1.54$1.5461,200——
2012-02-01$1.39$1.3962,500——
2012-01-31$1.45$1.4527,400——
2012-01-30$1.41$1.4143,200——
2012-01-27$1.38$1.3830,500——
2012-01-26$1.40$1.4017,100——
2012-01-25$1.39$1.3960,200——
2012-01-24$1.35$1.3567,600——
2012-01-23$1.37$1.3733,500——
2012-01-20$1.39$1.3912,000——
2012-01-19$1.41$1.4163,100——
2012-01-18$1.46$1.4616,000——
2012-01-17$1.50$1.5016,200——
2012-01-13$1.48$1.4827,700——
2012-01-12$1.45$1.4520,200——
2012-01-11$1.42$1.4269,700——
2012-01-10$1.44$1.4455,500——
2012-01-09$1.46$1.4639,500——
2012-01-06$1.52$1.5232,300——
2012-01-05$1.55$1.5547,100——
2012-01-04$1.51$1.5133,300——
2012-01-03$1.51$1.51140,900——