Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Genasys Inc. - Common Stock (NQ:GNSS)

1.910 +0.010 (+0.53%)
Streaming Delayed Price Updated: 2:28 PM EDT, Apr 15, 2026 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 14, 2026 1.910 1.930 1.900 1.900 45,170 +0.00(+0.00%)
Apr 13, 2026 1.840 1.910 1.840 1.900 63,832 +0.04(+2.15%)
Apr 10, 2026 1.800 1.870 1.781 1.860 72,141 +0.06(+3.33%)
Apr 09, 2026 1.820 1.840 1.780 1.800 47,175 -0.02(-1.10%)
Apr 08, 2026 1.830 1.830 1.790 1.820 65,251 +0.04(+2.25%)
Apr 07, 2026 1.730 1.790 1.720 1.780 39,013 +0.04(+2.30%)
Apr 06, 2026 1.820 1.840 1.400 1.740 377,206 -0.07(-3.87%)
Apr 02, 2026 1.790 1.830 1.790 1.810 67,591 +0.00(+0.00%)
Apr 01, 2026 1.800 1.880 1.800 1.810 38,038 -0.01(-0.55%)
Mar 31, 2026 1.770 1.830 1.745 1.820 75,413 +0.06(+3.41%)
Mar 30, 2026 1.790 1.795 1.740 1.760 76,890 +0.01(+0.57%)
Mar 27, 2026 1.810 1.810 1.750 1.750 79,691 -0.06(-3.31%)
Mar 26, 2026 1.860 1.860 1.800 1.810 76,810 -0.05(-2.69%)
Mar 25, 2026 1.850 1.860 1.815 1.860 41,099 +0.05(+2.76%)
Mar 24, 2026 1.850 1.870 1.810 1.810 65,560 -0.04(-2.16%)
Mar 23, 2026 1.860 1.910 1.850 1.850 79,004 +0.04(+2.21%)
Mar 20, 2026 1.840 1.860 1.800 1.810 87,944 -0.02(-1.09%)
Mar 19, 2026 1.880 1.920 1.825 1.830 90,513 -0.06(-3.17%)
Mar 18, 2026 1.915 1.950 1.880 1.890 105,323 +0.00(+0.00%)
Mar 17, 2026 1.890 1.930 1.850 1.890 64,538 +0.03(+1.61%)
Mar 16, 2026 1.860 1.880 1.830 1.860 57,158 +0.03(+1.64%)
Mar 13, 2026 1.880 1.980 1.805 1.830 255,313 +0.00(+0.00%)
Mar 12, 2026 1.860 1.910 1.820 1.830 233,023 -0.03(-1.61%)
Mar 11, 2026 1.800 1.880 1.800 1.860 65,860 +0.05(+2.76%)
Mar 10, 2026 1.780 1.860 1.770 1.810 47,142 +0.05(+2.84%)
Mar 09, 2026 1.780 1.780 1.720 1.760 145,698 -0.02(-1.12%)
Mar 06, 2026 1.820 1.845 1.775 1.780 184,161 -0.06(-3.26%)
Mar 05, 2026 1.870 1.940 1.800 1.840 176,301 -0.06(-3.16%)
Mar 04, 2026 2.000 2.010 1.870 1.900 91,983 -0.09(-4.52%)
Mar 03, 2026 1.930 2.000 1.930 1.990 122,077 +0.01(+0.51%)
Mar 02, 2026 1.860 2.020 1.860 1.980 137,965 +0.09(+4.76%)
Feb 27, 2026 1.940 1.950 1.875 1.890 125,083 -0.08(-4.06%)
Feb 26, 2026 1.980 2.047 1.947 1.970 50,351 +0.02(+1.03%)
Feb 25, 2026 1.870 1.995 1.870 1.950 126,065 +0.09(+4.84%)
Feb 24, 2026 1.900 2.000 1.835 1.860 129,256 -0.02(-1.06%)
Feb 23, 2026 2.030 2.047 1.870 1.880 269,515 -0.16(-7.84%)
Feb 20, 2026 2.040 2.100 2.005 2.040 235,471 +0.01(+0.49%)
Feb 19, 2026 2.000 2.035 1.965 2.030 138,567 +0.03(+1.50%)
Feb 18, 2026 2.050 2.095 1.960 2.000 184,216 -0.02(-0.99%)
Feb 17, 2026 1.980 2.075 1.930 2.020 124,676 +0.02(+1.00%)
Feb 13, 2026 1.980 2.061 1.960 2.000 172,594 +0.03(+1.52%)
Feb 12, 2026 2.030 2.040 1.860 1.970 148,891 -0.02(-1.01%)
Feb 11, 2026 2.100 2.100 1.920 1.990 260,621 -0.06(-2.93%)
Feb 10, 2026 2.060 2.100 2.010 2.050 232,261 +0.00(+0.00%)
Feb 09, 2026 1.970 2.075 1.960 2.050 155,772 +0.08(+4.06%)
Feb 06, 2026 1.850 2.000 1.821 1.970 92,029 +0.13(+7.07%)
Feb 05, 2026 1.870 1.895 1.820 1.840 137,392 -0.03(-1.60%)
Feb 04, 2026 1.820 1.889 1.780 1.870 172,463 +0.05(+2.75%)
Feb 03, 2026 1.860 1.870 1.780 1.820 107,041 -0.02(-1.09%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.