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)

2.350 +0.010 (+0.43%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 3, 2025 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 (%)
Nov 03, 2025 2.380 2.400 2.300 2.350 108,226 +0.01(+0.43%)
Oct 31, 2025 2.350 2.400 2.270 2.340 139,200 -0.02(-0.85%)
Oct 30, 2025 2.290 2.372 2.270 2.360 154,995 +0.07(+3.06%)
Oct 29, 2025 2.150 2.290 2.110 2.290 237,336 +0.13(+6.02%)
Oct 28, 2025 2.180 2.170 2.160 2.160 85,645 -0.01(-0.46%)
Oct 27, 2025 2.180 2.200 2.145 2.170 55,896 +0.00(+0.00%)
Oct 24, 2025 2.200 2.269 2.155 2.170 57,330 -0.01(-0.46%)
Oct 23, 2025 2.180 2.290 2.170 2.180 79,598 +0.00(+0.00%)
Oct 22, 2025 2.180 2.210 2.120 2.180 132,199 -0.01(-0.46%)
Oct 21, 2025 2.180 2.240 2.175 2.190 56,169 -0.01(-0.45%)
Oct 20, 2025 2.170 2.200 2.110 2.200 83,875 +0.04(+1.85%)
Oct 17, 2025 2.100 2.180 2.090 2.160 86,045 +0.03(+1.41%)
Oct 16, 2025 2.240 2.262 2.110 2.130 163,133 -0.09(-4.05%)
Oct 15, 2025 2.200 2.280 2.175 2.220 100,633 -0.01(-0.45%)
Oct 14, 2025 2.230 2.315 2.140 2.230 225,973 -0.02(-0.89%)
Oct 13, 2025 2.150 2.250 2.100 2.250 171,252 +0.15(+7.14%)
Oct 10, 2025 2.210 2.230 2.100 2.100 149,884 -0.14(-6.25%)
Oct 09, 2025 2.240 2.270 2.180 2.240 112,920 +0.00(+0.00%)
Oct 08, 2025 2.220 2.311 2.200 2.240 137,623 +0.03(+1.36%)
Oct 07, 2025 2.340 2.345 2.110 2.210 259,979 -0.11(-4.74%)
Oct 06, 2025 2.440 2.450 2.300 2.320 205,130 -0.09(-3.73%)
Oct 03, 2025 2.380 2.450 2.340 2.410 309,117 +0.07(+2.99%)
Oct 02, 2025 2.360 2.360 2.260 2.340 125,160 +0.00(+0.00%)
Oct 01, 2025 2.420 2.450 2.320 2.340 339,116 -0.11(-4.49%)
Sep 30, 2025 2.500 2.590 2.290 2.450 1,160,787 +0.21(+9.37%)
Sep 29, 2025 2.430 2.450 2.190 2.240 1,457,983 -0.19(-7.82%)
Sep 26, 2025 2.520 2.530 2.380 2.430 119,885 -0.10(-3.95%)
Sep 25, 2025 2.570 2.640 2.510 2.530 133,293 -0.05(-1.94%)
Sep 24, 2025 2.540 2.590 2.526 2.580 79,031 +0.02(+0.78%)
Sep 23, 2025 2.600 2.630 2.452 2.560 124,614 -0.01(-0.39%)
Sep 22, 2025 2.500 2.603 2.490 2.570 138,754 +0.07(+2.80%)
Sep 19, 2025 2.620 2.620 2.460 2.500 131,766 +0.00(+0.00%)
Sep 18, 2025 2.480 2.700 2.450 2.500 231,813 -0.01(-0.40%)
Sep 17, 2025 2.350 2.570 2.320 2.510 394,939 +0.22(+9.61%)
Sep 16, 2025 2.265 2.305 2.229 2.290 81,363 +0.05(+2.23%)
Sep 15, 2025 2.190 2.250 2.170 2.240 67,065 +0.04(+1.82%)
Sep 12, 2025 2.170 2.200 2.080 2.200 48,983 +0.04(+1.85%)
Sep 11, 2025 2.120 2.170 2.100 2.160 68,577 +0.06(+2.86%)
Sep 10, 2025 2.040 2.115 2.030 2.100 112,248 +0.04(+1.94%)
Sep 09, 2025 2.070 2.100 2.020 2.060 52,927 +0.02(+0.98%)
Sep 08, 2025 2.000 2.070 1.970 2.040 175,829 +0.06(+3.03%)
Sep 05, 2025 2.000 2.060 1.890 1.980 176,311 -0.02(-1.00%)
Sep 04, 2025 1.920 2.006 1.890 2.000 83,107 +0.08(+4.17%)
Sep 03, 2025 1.930 1.975 1.890 1.920 53,075 +0.03(+1.59%)
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.