Genasys Inc. - Price History
Monthly price history for GNSS (Genasys Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $2.15 | $2.15 |
| April 2024 | $2.10 | $2.10 |
| March 2024 | $2.37 | $2.37 |
| February 2024 | $1.98 | $1.98 |
| January 2024 | $1.57 | $1.57 |
| December 2023 | $2.03 | $2.03 |
| November 2023 | $1.61 | $1.61 |
| October 2023 | $1.78 | $1.78 |
| September 2023 | $2.01 | $2.01 |
| August 2023 | $3.46 | $3.46 |
| July 2023 | $2.79 | $2.79 |
| June 2023 | $2.60 | $2.60 |
| May 2023 | $2.59 | $2.59 |
| April 2023 | $2.95 | $2.95 |
| March 2023 | $2.95 | $2.95 |
| February 2023 | $3.67 | $3.67 |
| January 2023 | $3.60 | $3.60 |
| December 2022 | $3.70 | $3.70 |
| November 2022 | $3.01 | $3.01 |
| October 2022 | $2.85 | $2.85 |
| September 2022 | $2.77 | $2.77 |
| August 2022 | $2.92 | $2.92 |
| July 2022 | $3.35 | $3.35 |
| June 2022 | $3.25 | $3.25 |
| May 2022 | $3.84 | $3.84 |
| April 2022 | $3.14 | $3.14 |
| March 2022 | $2.75 | $2.75 |
| February 2022 | $3.24 | $3.24 |
| January 2022 | $3.87 | $3.87 |
| December 2021 | $3.98 | $3.98 |
| November 2021 | $4.18 | $4.18 |
| October 2021 | $5.08 | $5.08 |
| September 2021 | $5.18 | $5.18 |
| August 2021 | $5.33 | $5.33 |
| July 2021 | $5.60 | $5.60 |
| June 2021 | $5.48 | $5.48 |
| May 2021 | $5.45 | $5.45 |
| April 2021 | $6.25 | $6.25 |
| March 2021 | $6.69 | $6.69 |
| February 2021 | $6.87 | $6.87 |
| January 2021 | $7.44 | $7.44 |
| December 2020 | $6.52 | $6.52 |
| November 2020 | $7.08 | $7.08 |
| October 2020 | $6.02 | $6.02 |
| September 2020 | $6.15 | $6.15 |
| August 2020 | $5 | $5 |
| July 2020 | $4.20 | $4.20 |
| June 2020 | $4.86 | $4.86 |
| May 2020 | $4.58 | $4.58 |
| April 2020 | $3.87 | $3.87 |
| March 2020 | $3.27 | $3.27 |
| February 2020 | $3 | $3 |
| January 2020 | $3.82 | $3.82 |
| December 2019 | $3.27 | $3.27 |
| November 2019 | $3.61 | $3.61 |
| October 2019 | $3.40 | $3.40 |
| September 2019 | $3.35 | $3.35 |
| August 2019 | $3.68 | $3.68 |
| July 2019 | $4.16 | $4.16 |
| June 2019 | $3.29 | $3.29 |
| May 2019 | $3.23 | $3.23 |
| April 2019 | $3.08 | $3.08 |
| March 2019 | $2.85 | $2.85 |
| February 2019 | $2.85 | $2.85 |
| January 2019 | $2.54 | $2.54 |
| December 2018 | $2.52 | $2.52 |
| November 2018 | $2.65 | $2.65 |
| October 2018 | $2.95 | $2.95 |
| September 2018 | $3.06 | $3.06 |
| August 2018 | $3.04 | $3.04 |
| July 2018 | $2.73 | $2.73 |
| June 2018 | $2.63 | $2.63 |
| May 2018 | $2.10 | $2.10 |
| April 2018 | $2.34 | $2.34 |
| March 2018 | $2.30 | $2.30 |
| February 2018 | $2.25 | $2.25 |
| January 2018 | $2.51 | $2.51 |
| December 2017 | $2.49 | $2.49 |
| November 2017 | $2.14 | $2.14 |
| October 2017 | $2.14 | $2.14 |
| September 2017 | $2.13 | $2.13 |
| August 2017 | $1.71 | $1.71 |
| July 2017 | $1.60 | $1.60 |
| June 2017 | $1.70 | $1.70 |
| May 2017 | $1.72 | $1.72 |
| April 2017 | $1.59 | $1.59 |
| March 2017 | $1.51 | $1.51 |
| February 2017 | $1.59 | $1.59 |
| January 2017 | $1.48 | $1.48 |
| December 2016 | $1.71 | $1.71 |
| November 2016 | $1.78 | $1.78 |
| October 2016 | $1.74 | $1.74 |
| September 2016 | $1.87 | $1.87 |
| August 2016 | $1.88 | $1.88 |
| July 2016 | $1.98 | $1.98 |
| June 2016 | $1.79 | $1.79 |
| May 2016 | $1.74 | $1.74 |
| April 2016 | $1.80 | $1.81 |
| March 2016 | $1.65 | $1.66 |
| February 2016 | $1.68 | $1.70 |
| January 2016 | $1.60 | $1.62 |
| December 2015 | $1.96 | $1.99 |
| November 2015 | $1.51 | $1.54 |
| October 2015 | $1.57 | $1.60 |
| September 2015 | $1.64 | $1.67 |
| August 2015 | $1.84 | $1.87 |
| July 2015 | $1.68 | $1.71 |
| June 2015 | $1.96 | $1.99 |
| May 2015 | $2.32 | $2.36 |
| April 2015 | $2.41 | $2.45 |
| March 2015 | $2.31 | $2.35 |
| February 2015 | $2.60 | $2.65 |
| January 2015 | $2.94 | $2.99 |
| December 2014 | $2.65 | $2.70 |
| November 2014 | $2.70 | $2.75 |
| October 2014 | $2.69 | $2.74 |
| September 2014 | $2.66 | $2.71 |
| August 2014 | $3.25 | $3.31 |
| July 2014 | $1.90 | $1.93 |
| June 2014 | $2.02 | $2.06 |
| May 2014 | $2.01 | $2.05 |
| April 2014 | $1.79 | $1.82 |
| March 2014 | $2.06 | $2.10 |
| February 2014 | $2.15 | $2.19 |
| January 2014 | $2.16 | $2.20 |
| December 2013 | $1.85 | $1.88 |
| November 2013 | $1.87 | $1.90 |
| October 2013 | $1.62 | $1.65 |
| September 2013 | $1.42 | $1.45 |
| August 2013 | $1.49 | $1.52 |
| July 2013 | $1.32 | $1.34 |
| June 2013 | $1.11 | $1.13 |
| May 2013 | $0.93 | $0.95 |
| April 2013 | $0.91 | $0.93 |
| March 2013 | $1.02 | $1.04 |
| February 2013 | $1.14 | $1.16 |
| January 2013 | $1.11 | $1.13 |
| December 2012 | $1.08 | $1.10 |
| November 2012 | $1.03 | $1.05 |
| October 2012 | $1.11 | $1.13 |
| September 2012 | $1.37 | $1.39 |
| August 2012 | $1.10 | $1.12 |
| July 2012 | $1.14 | $1.16 |
| June 2012 | $1.17 | $1.19 |
| May 2012 | $1.29 | $1.31 |
| April 2012 | $1.34 | $1.36 |
| March 2012 | $1.51 | $1.54 |
| February 2012 | $1.40 | $1.42 |
| January 2012 | $1.42 | $1.45 |
| December 2011 | $1.46 | $1.49 |
| November 2011 | $1.75 | $1.78 |
| October 2011 | $1.90 | $1.93 |
| September 2011 | $1.82 | $1.85 |
| August 2011 | $2.21 | $2.25 |
| July 2011 | $2.83 | $2.88 |
| June 2011 | $2.67 | $2.72 |
| May 2011 | $2.73 | $2.78 |
| April 2011 | $2.65 | $2.70 |
| March 2011 | $2.74 | $2.79 |
| February 2011 | $2.13 | $2.17 |
| January 2011 | $2.18 | $2.22 |
| December 2010 | $2.64 | $2.69 |
| November 2010 | $2.54 | $2.59 |
| October 2010 | $1.96 | $2 |
| September 2010 | $1.54 | $1.57 |
| August 2010 | $0.88 | $0.89 |
| July 2010 | $0.92 | $0.94 |
| June 2010 | $1.14 | $1.16 |
| May 2010 | $1.24 | $1.26 |
| April 2010 | $1.51 | $1.54 |
| March 2010 | $1.41 | $1.44 |
| February 2010 | $1.59 | $1.62 |
| January 2010 | $1.26 | $1.29 |
| December 2009 | $1.36 | $1.38 |
| November 2009 | $1.33 | $1.35 |
| October 2009 | $1.50 | $1.53 |
| September 2009 | $1.62 | $1.65 |
| August 2009 | $1.23 | $1.25 |
| July 2009 | $1.69 | $1.72 |
| June 2009 | $1.74 | $1.77 |
| May 2009 | $1.83 | $1.86 |
| April 2009 | $2.09 | $2.12 |
| March 2009 | $0.68 | $0.69 |
| February 2009 | $0.70 | $0.71 |
| January 2009 | $0.74 | $0.76 |
| December 2008 | $0.50 | $0.51 |
| November 2008 | $0.37 | $0.37 |
| October 2008 | $0.41 | $0.42 |
| September 2008 | $0.50 | $0.51 |
| August 2008 | $0.66 | $0.67 |
| July 2008 | $1.47 | $1.50 |
| June 2008 | $1.69 | $1.72 |
| May 2008 | $1.61 | $1.64 |
| April 2008 | $2 | $2.03 |
| March 2008 | $2.02 | $2.06 |
| February 2008 | $1.90 | $1.94 |
| January 2008 | $1.92 | $1.96 |
| December 2007 | $2.32 | $2.36 |
| November 2007 | $2.66 | $2.71 |
| October 2007 | $2.98 | $3.04 |
| September 2007 | $3.48 | $3.54 |
| August 2007 | $2.85 | $2.90 |
| July 2007 | $3.66 | $3.73 |
| June 2007 | $3.45 | $3.51 |
| May 2007 | $3.45 | $3.51 |
| April 2007 | $3.21 | $3.27 |
| March 2007 | $3.64 | $3.71 |
| February 2007 | $3.40 | $3.46 |
| January 2007 | $3.92 | $3.99 |
| December 2006 | $3.59 | $3.65 |
| November 2006 | $3.99 | $4.06 |
| October 2006 | $4.44 | $4.52 |
| September 2006 | $3.50 | $3.56 |
| August 2006 | $2.85 | $2.90 |
| July 2006 | $1.97 | $2 |
| June 2006 | $2.44 | $2.49 |
| May 2006 | $2.91 | $2.96 |
| April 2006 | $3.86 | $3.92 |
| March 2006 | $3.83 | $3.89 |
| February 2006 | $3.40 | $3.46 |
| January 2006 | $3.94 | $4.01 |
| December 2005 | $3.03 | $3.08 |
| November 2005 | $3.95 | $4.02 |
| October 2005 | $4.44 | $4.52 |
| September 2005 | $4.67 | $4.75 |
| August 2005 | $5.93 | $6.04 |
| July 2005 | $5.04 | $5.12 |
| June 2005 | $5.26 | $5.36 |
| May 2005 | $5.72 | $5.82 |
| April 2005 | $7.28 | $7.41 |
| March 2005 | $7.44 | $7.57 |
| February 2005 | $8.89 | $9.05 |
| January 2005 | $9.02 | $9.18 |
| December 2004 | $10.12 | $10.30 |
| November 2004 | $5.88 | $5.98 |
| October 2004 | $5.89 | $5.99 |
| September 2004 | $5.26 | $5.36 |
| August 2004 | $5.71 | $5.81 |
| July 2004 | $4.35 | $4.43 |
| June 2004 | $5.29 | $5.39 |
| May 2004 | $6.55 | $6.66 |
| April 2004 | $6.49 | $6.61 |
| March 2004 | $5.45 | $5.54 |
| February 2004 | $4.52 | $4.60 |
| January 2004 | $4.27 | $4.34 |
| December 2003 | $4.37 | $4.45 |
| November 2003 | $4.40 | $4.48 |
| October 2003 | $4.15 | $4.22 |
| September 2003 | $5.54 | $5.64 |
| August 2003 | $5.85 | $5.95 |
| July 2003 | $5.51 | $5.61 |
| June 2003 | $5.84 | $5.94 |
| May 2003 | $5.87 | $5.97 |
| April 2003 | $2.90 | $2.95 |
| March 2003 | $3.19 | $3.24 |
| February 2003 | $3.20 | $3.26 |
| January 2003 | $3 | $3.06 |
| December 2002 | $2.63 | $2.68 |
| November 2002 | $3.95 | $4.02 |
| October 2002 | $3.39 | $3.45 |
| September 2002 | $3.58 | $3.64 |
| August 2002 | $3.98 | $4.05 |
| July 2002 | $4.07 | $4.14 |
| June 2002 | $3.72 | $3.78 |
| May 2002 | $3.94 | $4.01 |
| April 2002 | $3.78 | $3.85 |
| March 2002 | $3.81 | $3.88 |
| February 2002 | $2.28 | $2.32 |
| January 2002 | $2.38 | $2.42 |
| December 2001 | $2.41 | $2.45 |
| November 2001 | $2.75 | $2.80 |
| October 2001 | $2.35 | $2.40 |
| September 2001 | $2.29 | $2.33 |
| August 2001 | $3.89 | $3.96 |
| July 2001 | $3.79 | $3.86 |
| June 2001 | $4.26 | $4.33 |
| May 2001 | $4.60 | $4.68 |
| April 2001 | $4.12 | $4.19 |
| March 2001 | $4.26 | $4.34 |
| February 2001 | $3.06 | $3.12 |
| January 2001 | $3.03 | $3.09 |
| December 2000 | $1.95 | $1.98 |
| November 2000 | $2.75 | $2.80 |
| October 2000 | $3.66 | $3.73 |
| September 2000 | $5.06 | $5.15 |
| August 2000 | $4.58 | $4.66 |
| July 2000 | $4.04 | $4.11 |
| June 2000 | $4.12 | $4.19 |
| May 2000 | $4.69 | $4.78 |
| April 2000 | $6.64 | $6.76 |
| March 2000 | $9.27 | $9.44 |
| February 2000 | $7.96 | $8.10 |
| January 2000 | $8.93 | $9.08 |
| December 1999 | $5.52 | $5.62 |
| November 1999 | $6.41 | $6.52 |
| October 1999 | $5.95 | $6.06 |
| September 1999 | $6.70 | $6.81 |
| August 1999 | $6.52 | $6.64 |
| July 1999 | $6.50 | $6.61 |
| June 1999 | $5.26 | $5.36 |
| May 1999 | $4.81 | $4.89 |
| April 1999 | $4.21 | $4.28 |
| March 1999 | $4.69 | $4.78 |
| February 1999 | $5.69 | $5.80 |
| January 1999 | $4.81 | $4.89 |
| December 1998 | $3.89 | $3.96 |
| November 1998 | $3.89 | $3.96 |
| October 1998 | $4.06 | $4.14 |
| September 1998 | $5.04 | $5.12 |
| August 1998 | $4.69 | $4.78 |
| July 1998 | $6.70 | $6.81 |
| June 1998 | $9.27 | $9.44 |
| May 1998 | $10.42 | $10.60 |
| April 1998 | $10.42 | $10.60 |
| March 1998 | $3.66 | $3.73 |
| February 1998 | $4.32 | $4.40 |
| January 1998 | $3.32 | $3.38 |
| December 1997 | $3.26 | $3.32 |
| November 1997 | $4.58 | $4.66 |
| October 1997 | $4.75 | $4.83 |
| September 1997 | $4.98 | $5.07 |
| August 1997 | $5.32 | $5.42 |
| July 1997 | $5.06 | $5.15 |
| June 1997 | $5.52 | $5.62 |
| May 1997 | $4.15 | $4.22 |
| April 1997 | $3.66 | $3.73 |
| March 1997 | $3.66 | $3.73 |
| February 1997 | $3.83 | $3.90 |
| January 1997 | $4.12 | $4.19 |
| December 1996 | $4.92 | $5.01 |
| November 1996 | $4.86 | $4.95 |
| October 1996 | $6.12 | $6.23 |
| September 1996 | $6.18 | $6.29 |
| August 1996 | $3.20 | $3.26 |
| July 1996 | $1.83 | $1.86 |
| June 1996 | $1.60 | $1.63 |
| May 1996 | $1.89 | $1.92 |
| April 1996 | $0.92 | $0.93 |
| March 1996 | $0.80 | $0.82 |
| February 1996 | $0.97 | $0.99 |
| January 1996 | $0.20 | $0.20 |
| December 1995 | $0.37 | $0.38 |
| November 1995 | $0.23 | $0.23 |
| October 1995 | $0.37 | $0.38 |
| September 1995 | $0.34 | $0.35 |
| August 1995 | $0.46 | $0.47 |
| July 1995 | $0.46 | $0.47 |
| June 1995 | $0.37 | $0.38 |
| May 1995 | $0.43 | $0.44 |
| April 1995 | $0.49 | $0.50 |
| March 1995 | $0.52 | $0.53 |
| February 1995 | $0.49 | $0.50 |
| January 1995 | $0.55 | $0.56 |
| December 1994 | $0.55 | $0.56 |
| November 1994 | $0.49 | $0.50 |
| October 1994 | $0.86 | $0.88 |
| September 1994 | $0.86 | $0.88 |
| August 1994 | $0.49 | $0.50 |
| July 1994 | $0.37 | $0.38 |
| June 1994 | $0.37 | $0.38 |
| May 1994 | $0.43 | $0.44 |
| April 1994 | $0.55 | $0.56 |
GNSS
Price: $2.24
52 week price:
Earnings Per Share: -0.55 USD
P/E Ratio: -3.56
Exchange: NCM
Sector: Technology
Industry: Scientific & Technical Instruments
Volume: 24405
Market Capitalization: 103.0 million