Genasys Inc. - Common Stock (GNSS)

Historical Prices For Genasys Inc. - Common Stock (GNSS)

Date Range:

2025-06-06 - 2025-09-06

Date	Open	High	Low	Close	Volume	Adjusted Close
9/05/2025	2.00	2.06	1.89	1.98	176,311	1.98
9/04/2025	1.92	2.01	1.89	2.00	83,107	2.00
9/03/2025	1.93	1.98	1.89	1.92	53,075	1.92
9/02/2025	1.94	1.96	1.84	1.89	125,216	1.89
8/29/2025	2.06	2.10	1.94	1.94	152,305	1.94
8/28/2025	1.91	2.17	1.86	2.06	658,951	2.06
8/27/2025	1.85	1.93	1.85	1.92	60,864	1.92
8/26/2025	1.90	1.94	1.83	1.87	80,726	1.87
8/25/2025	1.91	1.98	1.85	1.90	133,825	1.90
8/22/2025	1.88	1.96	1.84	1.91	114,725	1.91
8/21/2025	1.82	1.93	1.82	1.87	51,345	1.87
8/20/2025	1.87	1.89	1.82	1.85	46,571	1.85
8/19/2025	1.90	1.96	1.83	1.87	91,338	1.87
8/18/2025	1.87	1.96	1.85	1.90	128,799	1.90
8/15/2025	1.63	1.92	1.63	1.85	369,133	1.85
8/14/2025	1.61	1.67	1.56	1.64	177,225	1.64
8/13/2025	1.57	1.65	1.56	1.62	63,568	1.62
8/12/2025	1.64	1.64	1.53	1.55	147,783	1.55
8/11/2025	1.65	1.74	1.60	1.63	48,476	1.63
8/08/2025	1.66	1.69	1.60	1.61	44,907	1.61
8/07/2025	1.68	1.85	1.59	1.64	111,855	1.64
8/06/2025	1.61	1.66	1.59	1.64	40,238	1.64
8/05/2025	1.58	1.66	1.54	1.62	130,911	1.62
8/04/2025	1.59	1.65	1.53	1.56	181,877	1.56
8/01/2025	1.58	1.65	1.57	1.61	41,151	1.61
7/31/2025	1.63	1.70	1.59	1.61	70,763	1.61
7/30/2025	1.70	1.70	1.61	1.65	89,791	1.65
7/29/2025	1.81	1.81	1.66	1.67	75,790	1.67
7/28/2025	1.82	1.84	1.73	1.78	96,037	1.78
7/25/2025	1.85	1.86	1.79	1.79	83,902	1.79
7/24/2025	1.97	2.00	1.83	1.85	95,771	1.85
7/23/2025	1.95	1.99	1.91	1.94	105,759	1.94
7/22/2025	1.89	1.99	1.89	1.95	134,100	1.95
7/21/2025	1.99	2.00	1.85	1.88	130,891	1.88
7/18/2025	2.05	2.05	1.95	1.98	92,862	1.98
7/17/2025	1.92	2.04	1.91	2.01	210,867	2.01
7/16/2025	1.91	1.97	1.89	1.92	43,238	1.92
7/15/2025	2.01	2.03	1.89	1.90	96,178	1.90
7/14/2025	2.00	2.04	1.89	1.98	118,311	1.98
7/11/2025	2.01	2.04	1.95	2.00	92,971	2.00
7/10/2025	1.91	2.01	1.90	2.00	196,017	2.00
7/09/2025	1.86	1.91	1.85	1.89	66,320	1.89
7/08/2025	1.84	1.88	1.78	1.85	247,282	1.85
7/07/2025	1.75	1.88	1.75	1.83	210,422	1.83
7/03/2025	1.81	1.82	1.75	1.77	52,941	1.77
7/02/2025	1.76	1.85	1.75	1.81	147,643	1.81
7/01/2025	1.74	1.76	1.72	1.75	108,004	1.75
6/30/2025	1.75	1.78	1.70	1.73	112,573	1.73
6/27/2025	1.66	1.75	1.64	1.73	116,628	1.73
6/26/2025	1.55	1.70	1.52	1.68	182,523	1.68
6/25/2025	1.57	1.58	1.48	1.55	174,654	1.55
6/24/2025	1.55	1.57	1.50	1.54	377,770	1.54
6/23/2025	1.56	1.59	1.50	1.54	59,931	1.54
6/20/2025	1.56	1.60	1.50	1.55	66,390	1.55
6/18/2025	1.49	1.56	1.48	1.53	63,454	1.53
6/17/2025	1.54	1.57	1.46	1.47	105,758	1.47
6/16/2025	1.52	1.56	1.49	1.51	91,659	1.51
6/13/2025	1.55	1.58	1.50	1.51	84,785	1.51
6/12/2025	1.61	1.71	1.55	1.57	75,468	1.57
6/11/2025	1.67	1.72	1.60	1.62	106,022	1.62
6/10/2025	1.74	1.78	1.64	1.65	88,546	1.65
6/09/2025	1.82	1.85	1.68	1.72	149,689	1.72
6/06/2025	1.74	1.85	1.73	1.80	114,851	1.80