Genasys Inc. - Common Stock (GNSS)
3.0500
0.00 (0.00%)
Genasys Inc is a technology company that specializes in providing critical communication systems and solutions for public safety and emergency management
The company's primary focus is on developing advanced alert and notification systems that can effectively communicate vital information to communities during emergencies or crises. Genasys leverages innovative technologies to enable real-time alerts and the dissemination of important information through various channels, enhancing situational awareness and helping to mitigate risks during critical events. Their solutions are designed to support government agencies, first responders, and organizations in ensuring public safety and preparedness.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/30/2025 | 3.09 | 3.09 | 2.98 | 3.05 | 90,258 | 3.05 |
| 1/29/2025 | 3.05 | 3.09 | 2.99 | 3.04 | 49,397 | 3.04 |
| 1/28/2025 | 3.10 | 3.10 | 2.97 | 3.05 | 73,122 | 3.05 |
| 1/27/2025 | 2.98 | 3.10 | 2.98 | 3.10 | 188,472 | 3.10 |
| 1/24/2025 | 3.09 | 3.11 | 2.99 | 3.01 | 86,197 | 3.01 |
| 1/23/2025 | 3.10 | 3.17 | 3.00 | 3.06 | 86,008 | 3.06 |
| 1/22/2025 | 2.92 | 3.11 | 2.90 | 3.09 | 192,540 | 3.09 |
| 1/21/2025 | 2.90 | 2.96 | 2.81 | 2.88 | 233,557 | 2.88 |
| 1/17/2025 | 2.93 | 2.97 | 2.86 | 2.92 | 241,696 | 2.92 |
| 1/16/2025 | 2.71 | 2.90 | 2.65 | 2.89 | 457,190 | 2.89 |
| 1/15/2025 | 2.70 | 2.73 | 2.64 | 2.67 | 56,890 | 2.67 |
| 1/14/2025 | 2.73 | 2.80 | 2.57 | 2.66 | 140,308 | 2.66 |
| 1/13/2025 | 2.70 | 2.81 | 2.65 | 2.73 | 110,759 | 2.73 |
| 1/10/2025 | 2.78 | 2.79 | 2.60 | 2.70 | 195,465 | 2.70 |
| 1/08/2025 | 2.81 | 2.84 | 2.70 | 2.83 | 128,573 | 2.83 |
| 1/07/2025 | 2.86 | 2.94 | 2.71 | 2.79 | 160,859 | 2.79 |
| 1/06/2025 | 2.83 | 2.92 | 2.77 | 2.85 | 84,283 | 2.85 |
| 1/03/2025 | 2.73 | 2.84 | 2.70 | 2.82 | 137,716 | 2.82 |
| 1/02/2025 | 2.62 | 2.77 | 2.58 | 2.72 | 125,657 | 2.72 |
| 12/31/2024 | 2.60 | 0.00 | 2.60 | 2.60 | 0 | 2.60 |
| 12/30/2024 | 2.61 | 2.61 | 2.49 | 2.60 | 185,280 | 2.60 |
| 12/27/2024 | 2.75 | 2.76 | 2.60 | 2.60 | 214,255 | 2.60 |
| 12/26/2024 | 2.57 | 2.79 | 2.52 | 2.78 | 262,481 | 2.78 |
| 12/24/2024 | 2.62 | 2.68 | 2.50 | 2.57 | 115,805 | 2.57 |
| 12/23/2024 | 2.69 | 2.70 | 2.50 | 2.61 | 276,706 | 2.61 |
| 12/20/2024 | 2.41 | 2.55 | 2.38 | 2.54 | 119,463 | 2.54 |
| 12/19/2024 | 2.45 | 2.57 | 2.38 | 2.43 | 146,552 | 2.43 |
| 12/18/2024 | 2.52 | 2.64 | 2.40 | 2.45 | 287,019 | 2.45 |
| 12/17/2024 | 2.62 | 2.70 | 2.52 | 2.57 | 127,568 | 2.57 |
| 12/16/2024 | 2.81 | 2.88 | 2.61 | 2.63 | 223,951 | 2.63 |
| 12/13/2024 | 2.64 | 2.73 | 2.55 | 2.70 | 240,280 | 2.70 |
| 12/12/2024 | 2.60 | 2.75 | 2.48 | 2.59 | 304,261 | 2.59 |
| 12/11/2024 | 3.18 | 3.18 | 2.53 | 2.65 | 618,833 | 2.65 |
| 12/10/2024 | 3.43 | 3.54 | 3.15 | 3.16 | 521,453 | 3.16 |
| 12/09/2024 | 3.90 | 4.04 | 3.81 | 3.95 | 328,458 | 3.95 |
| 12/06/2024 | 3.96 | 3.98 | 3.88 | 3.90 | 60,680 | 3.90 |
| 12/05/2024 | 3.84 | 3.97 | 3.84 | 3.93 | 53,371 | 3.93 |
| 12/04/2024 | 3.83 | 3.90 | 3.75 | 3.84 | 63,216 | 3.84 |
| 12/03/2024 | 3.76 | 3.80 | 3.71 | 3.78 | 42,099 | 3.78 |
| 12/02/2024 | 3.80 | 3.80 | 3.65 | 3.77 | 75,901 | 3.77 |
| 11/29/2024 | 3.83 | 3.83 | 3.78 | 3.78 | 47,939 | 3.78 |
| 11/27/2024 | 3.85 | 3.92 | 3.78 | 3.79 | 51,382 | 3.79 |
| 11/26/2024 | 3.77 | 3.85 | 3.77 | 3.84 | 65,772 | 3.84 |
| 11/25/2024 | 3.79 | 3.90 | 3.76 | 3.76 | 95,471 | 3.76 |
| 11/22/2024 | 3.73 | 3.85 | 3.72 | 3.77 | 99,014 | 3.77 |
| 11/21/2024 | 3.82 | 3.90 | 3.71 | 3.72 | 137,786 | 3.72 |
| 11/20/2024 | 3.84 | 3.94 | 3.76 | 3.85 | 89,243 | 3.85 |
| 11/19/2024 | 3.80 | 3.88 | 3.74 | 3.82 | 95,015 | 3.82 |
| 11/18/2024 | 3.87 | 3.95 | 3.82 | 3.84 | 54,865 | 3.84 |
| 11/15/2024 | 3.81 | 3.92 | 3.80 | 3.87 | 50,850 | 3.87 |
| 11/14/2024 | 3.91 | 3.99 | 3.84 | 3.88 | 51,643 | 3.88 |
| 11/13/2024 | 3.88 | 3.95 | 3.85 | 3.91 | 49,555 | 3.91 |
| 11/12/2024 | 3.79 | 3.90 | 3.77 | 3.87 | 98,017 | 3.87 |
| 11/11/2024 | 3.74 | 3.83 | 3.70 | 3.79 | 51,851 | 3.79 |
| 11/08/2024 | 3.64 | 3.78 | 3.64 | 3.73 | 113,583 | 3.73 |
| 11/07/2024 | 3.60 | 3.74 | 3.60 | 3.68 | 84,269 | 3.68 |
| 11/06/2024 | 3.71 | 3.75 | 3.56 | 3.57 | 159,603 | 3.57 |
| 11/05/2024 | 3.68 | 3.70 | 3.60 | 3.67 | 97,957 | 3.67 |
| 11/04/2024 | 3.62 | 3.69 | 3.52 | 3.58 | 107,452 | 3.58 |
| 11/01/2024 | 3.69 | 3.77 | 3.62 | 3.63 | 134,098 | 3.63 |