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 — 2013

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2013-12-31$1.88$1.88134,800——
2013-12-30$1.88$1.8875,800——
2013-12-27$1.92$1.9263,400——
2013-12-26$1.93$1.9346,200——
2013-12-24$1.93$1.9322,600——
2013-12-23$1.90$1.9054,900——
2013-12-20$1.96$1.96116,700——
2013-12-19$1.95$1.95102,500——
2013-12-18$1.89$1.8953,600——
2013-12-17$1.94$1.94201,400——
2013-12-16$1.87$1.87105,700——
2013-12-13$1.89$1.8980,600——
2013-12-12$1.88$1.8891,100——
2013-12-11$1.93$1.9348,500——
2013-12-10$1.91$1.9138,600——
2013-12-09$1.93$1.93126,900——
2013-12-06$1.92$1.92230,500——
2013-12-05$1.83$1.8338,800——
2013-12-04$1.86$1.8629,100——
2013-12-03$1.88$1.88172,700——
2013-12-02$1.91$1.91194,500——
2013-11-29$1.90$1.90200,100——
2013-11-27$1.76$1.76149,500——
2013-11-26$1.76$1.76219,700——
2013-11-25$1.76$1.76349,000——
2013-11-22$1.85$1.851,246,800——
2013-11-21$1.78$1.78306,400——
2013-11-20$1.62$1.6291,900——
2013-11-19$1.62$1.6282,700——
2013-11-18$1.67$1.67417,100——
2013-11-15$1.66$1.6668,000——
2013-11-14$1.66$1.6699,800——
2013-11-13$1.61$1.61152,300——
2013-11-12$1.65$1.65305,300——
2013-11-11$1.48$1.4855,800——
2013-11-08$1.52$1.5253,000——
2013-11-07$1.49$1.4975,500——
2013-11-06$1.50$1.5099,800——
2013-11-05$1.55$1.5547,300——
2013-11-04$1.61$1.6157,900——
2013-11-01$1.63$1.6341,900——
2013-10-31$1.65$1.6583,300——
2013-10-30$1.57$1.5744,800——
2013-10-29$1.61$1.6158,200——
2013-10-28$1.62$1.62153,900——
2013-10-25$1.68$1.68236,600——
2013-10-24$1.61$1.6143,500——
2013-10-23$1.59$1.59104,400——
2013-10-22$1.62$1.62142,900——
2013-10-21$1.60$1.60224,500——
2013-10-18$1.51$1.5157,200——
2013-10-17$1.50$1.5070,600——
2013-10-16$1.49$1.4958,500——
2013-10-15$1.49$1.49130,800——
2013-10-14$1.43$1.4313,300——
2013-10-11$1.42$1.4227,900——
2013-10-10$1.42$1.4240,900——
2013-10-09$1.43$1.4316,200——
2013-10-08$1.45$1.4553,700——
2013-10-07$1.39$1.3955,300——
2013-10-04$1.36$1.3668,400——
2013-10-03$1.38$1.3872,500——
2013-10-02$1.35$1.3534,400——
2013-10-01$1.42$1.4227,400——
2013-09-30$1.45$1.4576,300——
2013-09-27$1.41$1.41157,400——
2013-09-26$1.43$1.4333,800——
2013-09-25$1.43$1.4329,200——
2013-09-24$1.44$1.4444,200——
2013-09-23$1.43$1.4352,100——
2013-09-20$1.54$1.5473,600——
2013-09-19$1.55$1.5585,200——
2013-09-18$1.50$1.50137,600——
2013-09-17$1.40$1.4030,800——
2013-09-16$1.40$1.4080,900——
2013-09-13$1.38$1.38111,200——
2013-09-12$1.35$1.3599,400——
2013-09-11$1.34$1.3486,700——
2013-09-10$1.36$1.36343,700——
2013-09-09$1.41$1.4167,200——
2013-09-06$1.41$1.4186,000——
2013-09-05$1.44$1.44243,800——
2013-09-04$1.49$1.49221,300——
2013-09-03$1.53$1.5393,300——
2013-08-30$1.52$1.52155,200——
2013-08-29$1.59$1.59274,900——
2013-08-28$1.55$1.55127,700——
2013-08-27$1.55$1.55732,500——
2013-08-26$1.57$1.57721,700——
2013-08-23$1.39$1.39239,700——
2013-08-22$1.45$1.4541,900——
2013-08-21$1.46$1.4664,500——
2013-08-20$1.44$1.4482,600——
2013-08-19$1.44$1.4459,300——
2013-08-16$1.41$1.41104,400——
2013-08-15$1.42$1.42208,900——
2013-08-14$1.39$1.39149,800——
2013-08-13$1.46$1.46283,500——
2013-08-12$1.43$1.43355,400——
2013-08-09$1.43$1.43182,400——
2013-08-08$1.46$1.46187,400——
2013-08-07$1.49$1.49683,400——
2013-08-06$1.43$1.43156,500——
2013-08-05$1.38$1.3878,000——
2013-08-02$1.42$1.42125,600——
2013-08-01$1.46$1.46707,300——
2013-07-31$1.34$1.3486,300——
2013-07-30$1.25$1.2522,100——
2013-07-29$1.25$1.2532,600——
2013-07-26$1.25$1.257,700——
2013-07-25$1.25$1.2561,300——
2013-07-24$1.25$1.2537,000——
2013-07-23$1.24$1.2440,900——
2013-07-22$1.22$1.2235,000——
2013-07-19$1.28$1.2844,900——
2013-07-18$1.29$1.2993,400——
2013-07-17$1.31$1.31175,200——
2013-07-16$1.26$1.2657,100——
2013-07-15$1.27$1.27116,000——
2013-07-12$1.17$1.1716,300——
2013-07-11$1.19$1.1952,700——
2013-07-10$1.17$1.1713,000——
2013-07-09$1.16$1.1635,200——
2013-07-08$1.20$1.2077,300——
2013-07-05$1.19$1.1968,000——
2013-07-03$1.14$1.1428,100——
2013-07-02$1.17$1.1779,700——
2013-07-01$1.19$1.1936,000——
2013-06-28$1.13$1.13279,800——
2013-06-27$1.20$1.2026,200——
2013-06-26$1.16$1.1633,500——
2013-06-25$1.20$1.2068,700——
2013-06-24$1.16$1.1629,500——
2013-06-21$1.22$1.22111,900——
2013-06-20$1.16$1.16263,600——
2013-06-19$1.24$1.2494,000——
2013-06-18$1.27$1.27159,000——
2013-06-17$1.28$1.28543,700——
2013-06-14$1.36$1.361,698,200——
2013-06-13$1.16$1.16891,000——
2013-06-12$1.00$1.00228,400——
2013-06-11$1.06$1.06606,400——
2013-06-10$0.93$0.9332,700——
2013-06-07$0.95$0.9570,600——
2013-06-06$0.91$0.9168,900——
2013-06-05$0.94$0.94377,300——
2013-06-04$0.93$0.9339,300——
2013-06-03$0.94$0.9449,300——
2013-05-31$0.95$0.9545,900——
2013-05-30$0.96$0.9643,100——
2013-05-29$0.95$0.9529,000——
2013-05-28$0.92$0.9232,600——
2013-05-24$0.94$0.9455,700——
2013-05-23$0.94$0.9410,600——
2013-05-22$0.96$0.96162,600——
2013-05-21$0.97$0.9764,000——
2013-05-20$0.92$0.9268,000——
2013-05-17$0.95$0.9517,700——
2013-05-16$0.93$0.9314,900——
2013-05-15$0.96$0.9682,000——
2013-05-14$0.95$0.9530,900——
2013-05-13$0.94$0.9421,600——
2013-05-10$0.97$0.9719,500——
2013-05-09$0.94$0.9425,100——
2013-05-08$0.93$0.9326,600——
2013-05-07$0.93$0.9367,000——
2013-05-06$0.93$0.9357,400——
2013-05-03$0.95$0.9536,100——
2013-05-02$0.93$0.9321,300——
2013-05-01$0.95$0.9526,300——
2013-04-30$0.93$0.9340,600——
2013-04-29$0.97$0.9715,900——
2013-04-26$0.97$0.9789,500——
2013-04-25$0.94$0.9470,300——
2013-04-24$0.96$0.9665,300——
2013-04-23$0.94$0.9495,900——
2013-04-22$0.92$0.9275,500——
2013-04-19$0.95$0.9594,400——
2013-04-18$0.93$0.9315,400——
2013-04-17$0.91$0.9166,500——
2013-04-16$1.00$1.009,000——
2013-04-15$1.00$1.00143,800——
2013-04-12$1.01$1.0163,100——
2013-04-11$0.98$0.9847,000——
2013-04-10$1.02$1.0239,500——
2013-04-09$1.02$1.0254,900——
2013-04-08$1.02$1.0212,000——
2013-04-05$1.04$1.0429,600——
2013-04-04$1.02$1.02108,300——
2013-04-03$1.03$1.0344,900——
2013-04-02$1.01$1.0175,900——
2013-04-01$1.05$1.0553,400——
2013-03-28$1.04$1.0444,100——
2013-03-27$1.04$1.0442,200——
2013-03-26$1.06$1.0677,200——
2013-03-25$1.08$1.0832,500——
2013-03-22$1.04$1.0424,800——
2013-03-21$1.09$1.0948,600——
2013-03-20$1.11$1.118,100——
2013-03-19$1.08$1.0814,000——
2013-03-18$1.07$1.0785,200——
2013-03-15$1.12$1.12149,000——
2013-03-14$1.08$1.0828,200——
2013-03-13$1.10$1.1094,200——
2013-03-12$1.10$1.1040,100——
2013-03-11$1.10$1.1061,700——
2013-03-08$1.09$1.0926,200——
2013-03-07$1.09$1.0943,600——
2013-03-06$1.09$1.09118,800——
2013-03-05$1.09$1.09267,400——
2013-03-04$1.06$1.06103,100——
2013-03-01$1.15$1.1554,400——
2013-02-28$1.16$1.16117,000——
2013-02-27$1.13$1.1319,300——
2013-02-26$1.17$1.1720,600——
2013-02-25$1.18$1.1853,100——
2013-02-22$1.20$1.206,000——
2013-02-21$1.20$1.2029,800——
2013-02-20$1.23$1.2330,300——
2013-02-19$1.29$1.2938,800——
2013-02-15$1.25$1.2545,500——
2013-02-14$1.23$1.2349,900——
2013-02-13$1.22$1.2218,200——
2013-02-12$1.25$1.2569,800——
2013-02-11$1.30$1.3063,100——
2013-02-08$1.30$1.30129,200——
2013-02-07$1.24$1.24158,300——
2013-02-06$1.18$1.1883,500——
2013-02-05$1.20$1.2046,900——
2013-02-04$1.13$1.1354,300——
2013-02-01$1.16$1.1656,300——
2013-01-31$1.13$1.1388,400——
2013-01-30$1.12$1.1258,400——
2013-01-29$1.14$1.1426,900——
2013-01-28$1.15$1.1543,600——
2013-01-25$1.10$1.1050,400——
2013-01-24$1.10$1.1047,400——
2013-01-23$1.09$1.0984,900——
2013-01-22$1.06$1.0699,500——
2013-01-18$1.09$1.0992,400——
2013-01-17$1.00$1.0027,400——
2013-01-16$0.99$0.9925,500——
2013-01-15$1.04$1.0441,300——
2013-01-14$1.00$1.00103,600——
2013-01-11$1.00$1.0022,200——
2013-01-10$1.00$1.0075,700——
2013-01-09$0.95$0.9534,100——
2013-01-08$0.99$0.9925,100——
2013-01-07$0.99$0.99108,900——
2013-01-04$1.02$1.0230,000——
2013-01-03$1.05$1.0541,800——
2013-01-02$1.03$1.0394,400——