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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$6.52$6.6384,400——
2020-12-30$6.41$6.5268,900——
2020-12-29$6.41$6.5294,800——
2020-12-28$6.76$6.88112,700——
2020-12-24$7.07$7.19101,100——
2020-12-23$6.85$6.97146,800——
2020-12-22$6.39$6.50168,900——
2020-12-21$6.37$6.48102,000——
2020-12-18$6.77$6.89393,500——
2020-12-17$6.56$6.68115,200——
2020-12-16$6.45$6.56186,600——
2020-12-15$6.65$6.77180,800——
2020-12-14$6.53$6.65111,300——
2020-12-11$6.51$6.62147,600——
2020-12-10$6.28$6.39487,500——
2020-12-09$6.78$6.90394,600——
2020-12-08$6.87$6.99115,000——
2020-12-07$6.75$6.8760,900——
2020-12-04$6.78$6.9087,800——
2020-12-03$6.71$6.8394,400——
2020-12-02$6.69$6.81182,000——
2020-12-01$6.80$6.92298,500——
2020-11-30$7.08$7.20554,800——
2020-11-27$6.56$6.6844,800——
2020-11-25$6.55$6.6757,900——
2020-11-24$6.58$6.70124,600——
2020-11-23$6.49$6.60112,600——
2020-11-20$6.55$6.67114,700——
2020-11-19$6.41$6.5285,700——
2020-11-18$6.23$6.3484,800——
2020-11-17$6.31$6.4261,500——
2020-11-16$6.53$6.6571,900——
2020-11-13$6.45$6.5689,900——
2020-11-12$6.39$6.50114,500——
2020-11-11$6.54$6.6664,000——
2020-11-10$6.42$6.53131,000——
2020-11-09$6.23$6.34154,100——
2020-11-06$6.20$6.3171,800——
2020-11-05$6.19$6.3077,000——
2020-11-04$5.89$5.9979,600——
2020-11-03$6.14$6.25126,300——
2020-11-02$5.92$6.02103,800——
2020-10-30$6.02$6.13152,500——
2020-10-29$6.30$6.41113,700——
2020-10-28$6.21$6.32300,100——
2020-10-27$6.52$6.6397,300——
2020-10-26$6.58$6.70144,300——
2020-10-23$6.82$6.94200,300——
2020-10-22$6.60$6.72150,100——
2020-10-21$6.42$6.53232,100——
2020-10-20$6.12$6.23131,900——
2020-10-19$5.99$6.10190,500——
2020-10-16$6.30$6.41143,800——
2020-10-15$6.43$6.5473,800——
2020-10-14$6.40$6.51134,900——
2020-10-13$6.54$6.66190,200——
2020-10-12$6.46$6.5775,200——
2020-10-09$6.48$6.5986,800——
2020-10-08$6.20$6.3190,700——
2020-10-07$6.35$6.46138,000——
2020-10-06$6.31$6.42134,700——
2020-10-05$6.31$6.42212,700——
2020-10-02$5.98$6.09101,800——
2020-10-01$6.17$6.28376,600——
2020-09-30$6.15$6.26159,600——
2020-09-29$6.10$6.21194,400——
2020-09-28$6.07$6.18325,900——
2020-09-25$5.69$5.79150,800——
2020-09-24$5.39$5.48150,000——
2020-09-23$5.32$5.41164,000——
2020-09-22$5.63$5.73402,000——
2020-09-21$5.16$5.25149,500——
2020-09-18$5.60$5.70296,600——
2020-09-17$5.23$5.3281,200——
2020-09-16$5.11$5.2080,600——
2020-09-15$5.09$5.18106,800——
2020-09-14$5.27$5.36144,500——
2020-09-11$4.82$4.9092,800——
2020-09-10$4.76$4.84194,000——
2020-09-09$4.65$4.73145,600——
2020-09-08$4.46$4.54102,300——
2020-09-04$4.46$4.54124,700——
2020-09-03$4.46$4.54170,800——
2020-09-02$4.59$4.67133,100——
2020-09-01$4.83$4.92128,500——
2020-08-31$5.00$5.09116,800——
2020-08-28$5.15$5.24144,700——
2020-08-27$5.17$5.26213,800——
2020-08-26$5.18$5.27179,700——
2020-08-25$4.97$5.06113,100——
2020-08-24$4.70$4.7896,300——
2020-08-21$4.68$4.76106,400——
2020-08-20$4.66$4.7451,900——
2020-08-19$4.58$4.66121,700——
2020-08-18$4.54$4.6282,200——
2020-08-17$4.48$4.5645,100——
2020-08-14$4.42$4.5063,700——
2020-08-13$4.45$4.5354,300——
2020-08-12$4.58$4.66178,000——
2020-08-11$4.46$4.54157,500——
2020-08-10$4.19$4.26151,200——
2020-08-07$4.14$4.21138,500——
2020-08-06$4.05$4.1275,900——
2020-08-05$4.17$4.2490,100——
2020-08-04$4.12$4.1985,900——
2020-08-03$4.21$4.28141,100——
2020-07-31$4.20$4.27127,200——
2020-07-30$4.30$4.3893,500——
2020-07-29$4.35$4.4355,500——
2020-07-28$4.34$4.42114,600——
2020-07-27$4.41$4.4945,400——
2020-07-24$4.28$4.3647,500——
2020-07-23$4.41$4.49137,500——
2020-07-22$4.50$4.58104,300——
2020-07-21$4.71$4.79112,800——
2020-07-20$4.86$4.95132,900——
2020-07-17$4.78$4.8693,300——
2020-07-16$4.76$4.84120,600——
2020-07-15$4.75$4.83362,100——
2020-07-14$4.50$4.5893,700——
2020-07-13$4.37$4.45189,700——
2020-07-10$4.39$4.47240,900——
2020-07-09$4.38$4.46207,500——
2020-07-08$4.59$4.67194,000——
2020-07-07$4.70$4.78193,600——
2020-07-06$5.04$5.13159,200——
2020-07-02$4.77$4.85180,100——
2020-07-01$4.77$4.85812,700——
2020-06-30$4.86$4.95152,400——
2020-06-29$4.98$5.07258,700——
2020-06-26$5.20$5.294,122,000——
2020-06-25$5.49$5.59344,700——
2020-06-24$5.16$5.25222,800——
2020-06-23$5.45$5.55304,800——
2020-06-22$5.19$5.28260,000——
2020-06-19$5.18$5.27402,400——
2020-06-18$5.45$5.55206,800——
2020-06-17$5.55$5.65172,100——
2020-06-16$5.66$5.76166,600——
2020-06-15$5.89$5.99312,500——
2020-06-12$5.44$5.54194,600——
2020-06-11$5.34$5.43809,800——
2020-06-10$5.99$6.10382,400——
2020-06-09$5.68$5.78198,000——
2020-06-08$5.45$5.55184,600——
2020-06-05$5.32$5.41226,000——
2020-06-04$5.43$5.53424,700——
2020-06-03$5.42$5.52392,700——
2020-06-02$4.82$4.90230,100——
2020-06-01$4.80$4.881,368,000——
2020-05-29$4.58$4.6659,300——
2020-05-28$4.53$4.61147,400——
2020-05-27$4.54$4.62177,800——
2020-05-26$4.69$4.77251,700——
2020-05-22$5.05$5.14548,200——
2020-05-21$4.79$4.87220,000——
2020-05-20$4.51$4.59257,400——
2020-05-19$4.61$4.69212,200——
2020-05-18$4.27$4.35179,300——
2020-05-15$4.21$4.28137,900——
2020-05-14$4.19$4.26414,600——
2020-05-13$4.68$4.76672,700——
2020-05-12$4.18$4.25490,300——
2020-05-11$3.84$3.91258,800——
2020-05-08$4.05$4.12207,100——
2020-05-07$4.00$4.0795,800——
2020-05-06$3.92$3.9995,300——
2020-05-05$3.90$3.97210,700——
2020-05-04$3.71$3.78153,400——
2020-05-01$3.81$3.8858,700——
2020-04-30$3.87$3.9493,200——
2020-04-29$3.87$3.94228,200——
2020-04-28$3.70$3.77248,300——
2020-04-27$3.64$3.7060,600——
2020-04-24$3.63$3.6989,100——
2020-04-23$3.76$3.8399,800——
2020-04-22$3.71$3.78312,900——
2020-04-21$3.63$3.69129,900——
2020-04-20$3.59$3.6569,700——
2020-04-17$3.67$3.73105,400——
2020-04-16$3.50$3.56189,700——
2020-04-15$3.47$3.5371,100——
2020-04-14$3.48$3.54298,200——
2020-04-13$3.39$3.4583,500——
2020-04-09$3.23$3.29109,800——
2020-04-08$3.25$3.31110,600——
2020-04-07$3.27$3.3346,200——
2020-04-06$3.36$3.42213,300——
2020-04-03$3.27$3.33136,900——
2020-04-02$3.38$3.44149,300——
2020-04-01$3.44$3.50180,300——
2020-03-31$3.27$3.33164,800——
2020-03-30$3.25$3.31130,100——
2020-03-27$3.25$3.3188,700——
2020-03-26$3.24$3.3080,500——
2020-03-25$3.20$3.26131,800——
2020-03-24$3.04$3.0993,400——
2020-03-23$2.76$2.81127,900——
2020-03-20$2.51$2.55118,800——
2020-03-19$2.43$2.47168,900——
2020-03-18$2.10$2.14132,400——
2020-03-17$2.19$2.23110,900——
2020-03-16$2.12$2.16230,700——
2020-03-13$2.33$2.37102,300——
2020-03-12$2.33$2.37189,600——
2020-03-11$2.62$2.67124,300——
2020-03-10$2.83$2.8840,800——
2020-03-09$2.94$2.9990,300——
2020-03-06$2.96$3.0130,000——
2020-03-05$3.09$3.1425,900——
2020-03-04$3.09$3.1422,700——
2020-03-03$3.10$3.1530,900——
2020-03-02$3.02$3.0767,400——
2020-02-28$3.00$3.0584,500——
2020-02-27$3.00$3.05220,400——
2020-02-26$3.11$3.1659,100——
2020-02-25$3.07$3.12103,100——
2020-02-24$3.17$3.2327,200——
2020-02-21$3.22$3.2896,700——
2020-02-20$3.28$3.3431,000——
2020-02-19$3.26$3.3260,800——
2020-02-18$3.29$3.3564,100——
2020-02-14$3.22$3.2838,300——
2020-02-13$3.29$3.3541,800——
2020-02-12$3.30$3.3667,400——
2020-02-11$3.40$3.46159,300——
2020-02-10$3.75$3.8282,300——
2020-02-07$3.70$3.7726,100——
2020-02-06$3.74$3.8124,400——
2020-02-05$3.75$3.8225,400——
2020-02-04$3.71$3.7828,400——
2020-02-03$3.65$3.7163,200——
2020-01-31$3.82$3.8991,800——
2020-01-30$3.80$3.8740,200——
2020-01-29$3.70$3.77102,100——
2020-01-28$3.70$3.7729,400——
2020-01-27$3.67$3.7348,500——
2020-01-24$3.67$3.7350,700——
2020-01-23$3.61$3.6774,500——
2020-01-22$3.68$3.74177,600——
2020-01-21$3.45$3.5120,700——
2020-01-17$3.43$3.4922,200——
2020-01-16$3.40$3.4640,600——
2020-01-15$3.27$3.3324,800——
2020-01-14$3.38$3.4430,900——
2020-01-13$3.38$3.4452,700——
2020-01-10$3.35$3.4131,600——
2020-01-09$3.34$3.4046,600——
2020-01-08$3.17$3.23188,800——
2020-01-07$3.14$3.2062,200——
2020-01-06$3.17$3.2351,900——
2020-01-03$3.17$3.2361,400——
2020-01-02$3.17$3.2332,000——