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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$2.03$2.07132,100——
2023-12-28$2.08$2.12102,500——
2023-12-27$2.00$2.04187,600——
2023-12-26$1.89$1.92210,000——
2023-12-22$1.76$1.79152,700——
2023-12-21$1.63$1.66186,900——
2023-12-20$1.64$1.6771,300——
2023-12-19$1.72$1.75156,300——
2023-12-18$1.74$1.77122,300——
2023-12-15$1.86$1.89227,900——
2023-12-14$1.79$1.82105,400——
2023-12-13$1.75$1.7890,200——
2023-12-12$1.70$1.73143,000——
2023-12-11$1.65$1.68207,400——
2023-12-08$1.65$1.68144,900——
2023-12-07$1.72$1.75131,300——
2023-12-06$1.65$1.6856,200——
2023-12-05$1.64$1.6783,300——
2023-12-04$1.69$1.72101,200——
2023-12-01$1.65$1.68134,100——
2023-11-30$1.61$1.6443,000——
2023-11-29$1.61$1.6419,000——
2023-11-28$1.62$1.6567,100——
2023-11-27$1.63$1.6622,000——
2023-11-24$1.62$1.654,700——
2023-11-22$1.60$1.6355,900——
2023-11-21$1.66$1.6940,800——
2023-11-20$1.70$1.7331,000——
2023-11-17$1.69$1.7252,100——
2023-11-16$1.75$1.7812,100——
2023-11-15$1.78$1.8151,700——
2023-11-14$1.71$1.7466,600——
2023-11-13$1.61$1.64120,300——
2023-11-10$1.62$1.6594,500——
2023-11-09$1.68$1.7143,700——
2023-11-08$1.73$1.7626,200——
2023-11-07$1.68$1.7127,300——
2023-11-06$1.69$1.7241,400——
2023-11-03$1.69$1.7286,900——
2023-11-02$1.75$1.7821,900——
2023-11-01$1.73$1.7642,700——
2023-10-31$1.78$1.8146,100——
2023-10-30$1.78$1.8125,000——
2023-10-27$1.69$1.7286,800——
2023-10-26$1.70$1.73176,200——
2023-10-25$1.76$1.7954,200——
2023-10-24$1.77$1.8028,600——
2023-10-23$1.82$1.85109,600——
2023-10-20$1.81$1.84102,000——
2023-10-19$1.85$1.8859,600——
2023-10-18$1.86$1.89118,300——
2023-10-17$1.94$1.97227,500——
2023-10-16$1.93$1.96245,900——
2023-10-13$1.92$1.9568,800——
2023-10-12$1.99$2.0323,400——
2023-10-11$1.96$1.99100,900——
2023-10-10$1.92$1.95188,300——
2023-10-09$1.95$1.9875,000——
2023-10-06$2.00$2.04121,300——
2023-10-05$1.92$1.95108,900——
2023-10-04$1.95$1.98114,700——
2023-10-03$1.96$1.99114,500——
2023-10-02$2.01$2.05107,700——
2023-09-29$2.01$2.05242,700——
2023-09-28$2.06$2.101,381,700——
2023-09-27$2.56$2.61137,400——
2023-09-26$2.67$2.72127,300——
2023-09-25$2.79$2.8494,100——
2023-09-22$2.69$2.7496,800——
2023-09-21$2.85$2.9023,600——
2023-09-20$2.88$2.9343,600——
2023-09-19$2.97$3.0233,200——
2023-09-18$2.91$2.9699,300——
2023-09-15$3.05$3.1080,800——
2023-09-14$3.18$3.2440,600——
2023-09-13$3.06$3.1155,300——
2023-09-12$3.18$3.2460,900——
2023-09-11$3.40$3.4629,800——
2023-09-08$3.46$3.5238,600——
2023-09-07$3.47$3.5337,300——
2023-09-06$3.50$3.5666,800——
2023-09-05$3.46$3.52133,600——
2023-09-01$3.48$3.54161,500——
2023-08-31$3.46$3.52411,300——
2023-08-30$3.28$3.3469,300——
2023-08-29$3.32$3.3860,000——
2023-08-28$3.34$3.4038,800——
2023-08-25$3.24$3.3040,000——
2023-08-24$3.33$3.3951,600——
2023-08-23$3.44$3.5041,700——
2023-08-22$3.59$3.6597,700——
2023-08-21$3.40$3.46128,200——
2023-08-18$3.24$3.3042,300——
2023-08-17$3.28$3.3429,900——
2023-08-16$3.23$3.2943,800——
2023-08-15$3.17$3.2393,900——
2023-08-14$3.25$3.31119,300——
2023-08-11$3.06$3.11124,500——
2023-08-10$2.98$3.0374,100——
2023-08-09$2.63$2.689,000——
2023-08-08$2.68$2.7312,600——
2023-08-07$2.67$2.7259,600——
2023-08-04$2.70$2.7528,200——
2023-08-03$2.78$2.8322,700——
2023-08-02$2.87$2.9229,700——
2023-08-01$2.84$2.897,600——
2023-07-31$2.79$2.8414,100——
2023-07-28$2.88$2.9311,200——
2023-07-27$2.78$2.8331,300——
2023-07-26$2.76$2.8127,900——
2023-07-25$2.69$2.7414,800——
2023-07-24$2.67$2.7210,900——
2023-07-21$2.67$2.7221,500——
2023-07-20$2.76$2.8112,800——
2023-07-19$2.90$2.9528,400——
2023-07-18$2.81$2.8627,900——
2023-07-17$2.80$2.8513,600——
2023-07-14$2.81$2.8656,800——
2023-07-13$2.86$2.9128,700——
2023-07-12$2.77$2.8220,100——
2023-07-11$2.91$2.9647,800——
2023-07-10$2.87$2.9216,800——
2023-07-07$2.98$3.0343,400——
2023-07-06$2.85$2.9022,800——
2023-07-05$2.77$2.8242,300——
2023-07-03$2.80$2.8528,800——
2023-06-30$2.60$2.6517,600——
2023-06-29$2.55$2.5937,000——
2023-06-28$2.57$2.6280,200——
2023-06-27$2.55$2.5939,600——
2023-06-26$2.57$2.6225,800——
2023-06-23$2.73$2.7821,800——
2023-06-22$2.72$2.7719,400——
2023-06-21$2.66$2.7129,800——
2023-06-20$2.72$2.7712,100——
2023-06-16$2.82$2.8747,800——
2023-06-15$2.72$2.7717,600——
2023-06-14$2.70$2.7594,100——
2023-06-13$2.92$2.9786,200——
2023-06-12$2.70$2.7528,700——
2023-06-09$2.65$2.7044,700——
2023-06-08$2.76$2.8113,700——
2023-06-07$2.74$2.7982,500——
2023-06-06$2.61$2.6671,500——
2023-06-05$2.66$2.716,900——
2023-06-02$2.60$2.6524,100——
2023-06-01$2.72$2.7714,400——
2023-05-31$2.59$2.6428,100——
2023-05-30$2.73$2.787,200——
2023-05-26$2.77$2.8213,700——
2023-05-25$2.62$2.6743,700——
2023-05-24$2.80$2.8517,200——
2023-05-23$2.92$2.97102,500——
2023-05-22$3.03$3.0832,900——
2023-05-19$2.86$2.9138,100——
2023-05-18$2.72$2.7744,000——
2023-05-17$2.57$2.62134,200——
2023-05-16$2.47$2.5116,900——
2023-05-15$2.60$2.6531,600——
2023-05-12$2.62$2.6769,000——
2023-05-11$2.35$2.39185,500——
2023-05-10$2.37$2.4199,400——
2023-05-09$2.44$2.48119,100——
2023-05-08$2.91$2.9628,100——
2023-05-05$2.95$3.0024,600——
2023-05-04$3.09$3.1410,500——
2023-05-03$3.04$3.0934,100——
2023-05-02$2.95$3.0014,500——
2023-05-01$2.94$2.9913,700——
2023-04-28$2.95$3.0019,700——
2023-04-27$2.97$3.0229,700——
2023-04-26$2.79$2.848,600——
2023-04-25$2.77$2.8256,600——
2023-04-24$2.67$2.7229,700——
2023-04-21$2.64$2.6982,800——
2023-04-20$2.85$2.9010,500——
2023-04-19$2.79$2.846,300——
2023-04-18$2.81$2.8636,600——
2023-04-17$2.85$2.9019,600——
2023-04-14$2.92$2.9721,600——
2023-04-13$2.87$2.921,700——
2023-04-12$2.85$2.9012,800——
2023-04-11$2.94$2.9923,100——
2023-04-10$2.88$2.9323,700——
2023-04-06$2.98$3.036,300——
2023-04-05$2.99$3.0416,400——
2023-04-04$3.02$3.0733,800——
2023-04-03$2.97$3.0221,100——
2023-03-31$2.95$3.0015,600——
2023-03-30$2.91$2.9636,000——
2023-03-29$2.94$2.9924,600——
2023-03-28$2.98$3.0343,300——
2023-03-27$2.99$3.0426,000——
2023-03-24$3.03$3.0859,800——
2023-03-23$3.11$3.1638,700——
2023-03-22$3.21$3.2712,700——
2023-03-21$3.32$3.3824,900——
2023-03-20$3.30$3.3657,500——
2023-03-17$3.35$3.4118,300——
2023-03-16$3.40$3.465,900——
2023-03-15$3.46$3.5237,200——
2023-03-14$3.48$3.5454,300——
2023-03-13$3.45$3.5140,400——
2023-03-10$3.33$3.3944,800——
2023-03-09$3.35$3.4126,900——
2023-03-08$3.45$3.5115,600——
2023-03-07$3.36$3.4227,800——
2023-03-06$3.55$3.6138,800——
2023-03-03$3.78$3.8517,400——
2023-03-02$3.78$3.8512,000——
2023-03-01$3.69$3.7517,400——
2023-02-28$3.67$3.735,500——
2023-02-27$3.67$3.7312,100——
2023-02-24$3.66$3.7222,100——
2023-02-23$3.65$3.717,100——
2023-02-22$3.59$3.6513,900——
2023-02-21$3.50$3.5622,400——
2023-02-17$3.72$3.7912,300——
2023-02-16$3.70$3.7722,800——
2023-02-15$3.88$3.9542,300——
2023-02-14$4.00$4.0728,300——
2023-02-13$3.84$3.9133,500——
2023-02-10$3.53$3.5955,400——
2023-02-09$3.62$3.6830,700——
2023-02-08$3.60$3.6637,300——
2023-02-07$3.46$3.5243,100——
2023-02-06$3.38$3.4415,500——
2023-02-03$3.53$3.5911,700——
2023-02-02$3.57$3.6326,200——
2023-02-01$3.63$3.6949,400——
2023-01-31$3.60$3.6642,000——
2023-01-30$3.53$3.5912,500——
2023-01-27$3.57$3.6312,700——
2023-01-26$3.63$3.6916,200——
2023-01-25$3.56$3.6226,700——
2023-01-24$3.56$3.6232,100——
2023-01-23$3.67$3.7335,900——
2023-01-20$3.85$3.9245,500——
2023-01-19$3.86$3.9315,400——
2023-01-18$3.89$3.9693,000——
2023-01-17$3.87$3.9422,400——
2023-01-13$4.10$4.1713,300——
2023-01-12$4.11$4.1821,000——
2023-01-11$4.10$4.1753,400——
2023-01-10$4.07$4.14126,100——
2023-01-09$3.97$4.0467,000——
2023-01-06$3.72$3.7935,400——
2023-01-05$3.81$3.8826,700——
2023-01-04$3.93$4.0081,700——
2023-01-03$3.68$3.74129,800——