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 — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2016-12-30$1.71$1.7464,700——
2016-12-29$1.73$1.7622,000——
2016-12-28$1.72$1.7521,800——
2016-12-27$1.72$1.7547,000——
2016-12-23$1.71$1.7411,700——
2016-12-22$1.74$1.775,100——
2016-12-21$1.76$1.7923,900——
2016-12-20$1.75$1.786,800——
2016-12-19$1.77$1.8027,200——
2016-12-16$1.75$1.7810,300——
2016-12-15$1.75$1.7845,600——
2016-12-14$1.67$1.7013,000——
2016-12-13$1.74$1.7722,200——
2016-12-12$1.66$1.6912,100——
2016-12-09$1.70$1.7314,900——
2016-12-08$1.66$1.6927,400——
2016-12-07$1.77$1.809,300——
2016-12-06$1.72$1.755,500——
2016-12-05$1.72$1.7511,300——
2016-12-02$1.75$1.7813,100——
2016-12-01$1.75$1.7812,100——
2016-11-30$1.78$1.8123,300——
2016-11-29$1.80$1.838,700——
2016-11-28$1.86$1.8948,500——
2016-11-25$1.88$1.916,000——
2016-11-23$1.87$1.9011,200——
2016-11-22$1.93$1.9629,400——
2016-11-21$1.85$1.8860,400——
2016-11-18$1.88$1.9124,700——
2016-11-17$1.82$1.8533,900——
2016-11-16$1.86$1.8921,000——
2016-11-15$1.86$1.8937,600——
2016-11-14$1.83$1.86290,200——
2016-11-11$1.72$1.7513,100——
2016-11-10$1.72$1.7520,000——
2016-11-09$1.70$1.7325,700——
2016-11-08$1.62$1.6543,600——
2016-11-07$1.64$1.6718,300——
2016-11-04$1.64$1.6734,800——
2016-11-03$1.67$1.7067,700——
2016-11-02$1.70$1.7318,300——
2016-11-01$1.74$1.7799,800——
2016-10-31$1.74$1.7714,600——
2016-10-28$1.71$1.7414,900——
2016-10-27$1.67$1.7015,800——
2016-10-26$1.67$1.7022,400——
2016-10-25$1.60$1.6320,000——
2016-10-24$1.68$1.7112,200——
2016-10-21$1.65$1.6818,100——
2016-10-20$1.64$1.6751,300——
2016-10-19$1.69$1.727,600——
2016-10-18$1.70$1.739,400——
2016-10-17$1.70$1.7317,100——
2016-10-14$1.76$1.795,300——
2016-10-13$1.70$1.7316,900——
2016-10-12$1.70$1.7313,700——
2016-10-11$1.72$1.75900——
2016-10-10$1.76$1.7930,800——
2016-10-07$1.72$1.7555,200——
2016-10-06$1.65$1.68122,700——
2016-10-05$1.63$1.66186,200——
2016-10-04$1.77$1.8042,600——
2016-10-03$1.82$1.8541,400——
2016-09-30$1.87$1.9015,500——
2016-09-29$1.89$1.921,700——
2016-09-28$1.89$1.9248,300——
2016-09-27$1.91$1.9414,600——
2016-09-26$1.93$1.961,300——
2016-09-23$1.95$1.9828,300——
2016-09-22$1.89$1.9259,100——
2016-09-21$1.90$1.933,200——
2016-09-20$1.89$1.926,800——
2016-09-19$1.92$1.9512,900——
2016-09-16$1.87$1.9065,300——
2016-09-15$1.95$1.9831,400——
2016-09-14$1.96$1.9922,400——
2016-09-13$1.91$1.9420,400——
2016-09-12$1.94$1.9723,300——
2016-09-09$1.86$1.8952,200——
2016-09-08$1.98$2.0121,100——
2016-09-07$1.92$1.9580,400——
2016-09-06$1.95$1.9856,800——
2016-09-02$1.83$1.8613,900——
2016-09-01$1.85$1.8813,100——
2016-08-31$1.88$1.9124,000——
2016-08-30$1.86$1.8922,700——
2016-08-29$1.88$1.9166,100——
2016-08-26$1.87$1.9057,700——
2016-08-25$1.90$1.932,300——
2016-08-24$1.86$1.8988,400——
2016-08-23$1.86$1.89164,900——
2016-08-22$1.82$1.8515,400——
2016-08-19$1.85$1.8821,200——
2016-08-18$1.84$1.87182,600——
2016-08-17$1.88$1.9150,400——
2016-08-16$1.89$1.928,000——
2016-08-15$1.88$1.9115,800——
2016-08-12$1.89$1.9265,100——
2016-08-11$1.90$1.9317,500——
2016-08-10$1.92$1.9550,900——
2016-08-09$1.89$1.9292,000——
2016-08-08$1.91$1.9426,900——
2016-08-05$1.92$1.9530,600——
2016-08-04$1.88$1.91183,500——
2016-08-03$1.94$1.9737,800——
2016-08-02$2.02$2.0623,200——
2016-08-01$1.99$2.0331,100——
2016-07-29$1.98$2.0113,000——
2016-07-28$1.96$1.9920,200——
2016-07-27$1.93$1.9610,700——
2016-07-26$1.96$1.9973,700——
2016-07-25$1.98$2.0123,400——
2016-07-22$1.97$2.00317,100——
2016-07-21$2.01$2.0528,500——
2016-07-20$1.95$1.9838,500——
2016-07-19$1.99$2.0322,900——
2016-07-18$2.00$2.04411,200——
2016-07-15$1.92$1.9592,000——
2016-07-14$1.89$1.9214,200——
2016-07-13$1.85$1.8822,400——
2016-07-12$1.83$1.8625,800——
2016-07-11$1.84$1.8734,500——
2016-07-08$1.85$1.8897,800——
2016-07-07$1.74$1.7790,800——
2016-07-06$1.79$1.8217,100——
2016-07-05$1.79$1.8226,000——
2016-07-01$1.78$1.814,900——
2016-06-30$1.79$1.8217,300——
2016-06-29$1.80$1.8322,200——
2016-06-28$1.79$1.8269,900——
2016-06-27$1.73$1.7641,500——
2016-06-24$1.79$1.8251,600——
2016-06-23$1.85$1.8882,800——
2016-06-22$1.83$1.8620,500——
2016-06-21$1.74$1.7712,200——
2016-06-20$1.81$1.8450,200——
2016-06-17$1.81$1.8413,300——
2016-06-16$1.77$1.8091,800——
2016-06-15$1.80$1.8316,500——
2016-06-14$1.85$1.8815,600——
2016-06-13$1.83$1.8624,300——
2016-06-10$1.82$1.842,000——
2016-06-09$1.84$1.8616,100——
2016-06-08$1.85$1.8725,700——
2016-06-07$1.82$1.84223,200——
2016-06-06$1.79$1.8129,700——
2016-06-03$1.77$1.7910,600——
2016-06-02$1.76$1.7813,600——
2016-06-01$1.78$1.8022,600——
2016-05-31$1.75$1.7713,100——
2016-05-27$1.71$1.7331,500——
2016-05-26$1.70$1.7223,000——
2016-05-25$1.62$1.6426,100——
2016-05-24$1.64$1.6625,600——
2016-05-23$1.67$1.6918,000——
2016-05-20$1.71$1.736,900——
2016-05-19$1.72$1.7429,600——
2016-05-18$1.74$1.76172,100——
2016-05-17$1.80$1.8222,200——
2016-05-16$1.81$1.8357,900——
2016-05-13$1.84$1.8613,200——
2016-05-12$1.75$1.7727,100——
2016-05-11$1.77$1.7991,200——
2016-05-10$1.76$1.7837,700——
2016-05-09$1.75$1.7720,000——
2016-05-06$1.80$1.827,900——
2016-05-05$1.84$1.8613,400——
2016-05-04$1.78$1.8023,700——
2016-05-03$1.78$1.8028,100——
2016-05-02$1.81$1.8316,500——
2016-04-29$1.81$1.8316,400——
2016-04-28$1.82$1.843,800——
2016-04-27$1.89$1.918,300——
2016-04-26$1.90$1.9213,100——
2016-04-25$1.85$1.87104,100——
2016-04-22$1.80$1.8213,100——
2016-04-21$1.79$1.814,600——
2016-04-20$1.75$1.7716,500——
2016-04-19$1.78$1.8012,800——
2016-04-18$1.76$1.7898,000——
2016-04-15$1.80$1.827,600——
2016-04-14$1.78$1.8066,200——
2016-04-13$1.75$1.7788,000——
2016-04-12$1.71$1.73267,000——
2016-04-11$1.72$1.7431,900——
2016-04-08$1.67$1.6940,000——
2016-04-07$1.63$1.6527,400——
2016-04-06$1.65$1.6711,300——
2016-04-05$1.65$1.6713,000——
2016-04-04$1.76$1.7814,900——
2016-04-01$1.67$1.6948,900——
2016-03-31$1.66$1.6854,600——
2016-03-30$1.68$1.703,000——
2016-03-29$1.64$1.669,500——
2016-03-28$1.68$1.7013,200——
2016-03-24$1.78$1.8014,300——
2016-03-23$1.72$1.7423,000——
2016-03-22$1.74$1.7622,200——
2016-03-21$1.68$1.7011,100——
2016-03-18$1.75$1.7747,500——
2016-03-17$1.75$1.7725,700——
2016-03-16$1.79$1.8175,300——
2016-03-15$1.75$1.7738,000——
2016-03-14$1.65$1.6715,900——
2016-03-11$1.62$1.6430,400——
2016-03-10$1.63$1.641,100——
2016-03-09$1.66$1.676,500——
2016-03-08$1.67$1.6813,300——
2016-03-07$1.73$1.7410,500——
2016-03-04$1.75$1.7618,300——
2016-03-03$1.69$1.707,200——
2016-03-02$1.70$1.715,000——
2016-03-01$1.70$1.711,500——
2016-02-29$1.70$1.7114,700——
2016-02-26$1.72$1.734,100——
2016-02-25$1.69$1.709,900——
2016-02-24$1.75$1.7631,800——
2016-02-23$1.64$1.652,600——
2016-02-22$1.64$1.653,500——
2016-02-19$1.64$1.6543,100——
2016-02-18$1.61$1.6219,800——
2016-02-17$1.57$1.584,100——
2016-02-16$1.52$1.5311,600——
2016-02-12$1.57$1.5815,200——
2016-02-11$1.47$1.4872,200——
2016-02-10$1.57$1.5811,200——
2016-02-09$1.54$1.5574,600——
2016-02-08$1.50$1.5148,500——
2016-02-05$1.61$1.6259,100——
2016-02-04$1.70$1.7114,600——
2016-02-03$1.65$1.6611,300——
2016-02-02$1.65$1.6640,200——
2016-02-01$1.63$1.641,900——
2016-01-29$1.62$1.6318,200——
2016-01-28$1.64$1.659,700——
2016-01-27$1.60$1.6125,100——
2016-01-26$1.59$1.6025,800——
2016-01-25$1.61$1.6226,100——
2016-01-22$1.67$1.6817,200——
2016-01-21$1.68$1.694,300——
2016-01-20$1.68$1.6915,500——
2016-01-19$1.68$1.6939,400——
2016-01-15$1.76$1.7722,200——
2016-01-14$1.77$1.7816,500——
2016-01-13$1.76$1.7737,300——
2016-01-12$1.73$1.7311,200——
2016-01-11$1.77$1.7713,900——
2016-01-08$1.78$1.7812,200——
2016-01-07$1.83$1.8342,000——
2016-01-06$1.81$1.8118,600——
2016-01-05$1.82$1.8220,300——
2016-01-04$1.92$1.924,300——