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

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Genasys Inc. - Common Stock (NQ:GNSS)

2.200 +0.030 (+1.38%)

Streaming Delayed Price Updated: 4:00 PM EST, Dec 18, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 18, 2025	2.190	2.235	2.160	2.200	132,375	+0.03(+1.38%)
Dec 17, 2025	2.180	2.225	2.110	2.170	129,082	+0.00(+0.00%)
Dec 16, 2025	2.130	2.180	2.100	2.170	113,251	+0.04(+1.88%)
Dec 15, 2025	2.110	2.145	2.075	2.130	170,205	+0.02(+0.95%)
Dec 12, 2025	2.150	2.225	2.081	2.110	197,945	-0.04(-1.86%)
Dec 11, 2025	2.140	2.260	2.080	2.150	185,020	+0.00(+0.23%)
Dec 10, 2025	2.300	2.380	1.910	2.145	438,350	-0.25(-10.25%)
Dec 09, 2025	2.370	2.410	2.340	2.390	302,613	+0.03(+1.27%)
Dec 08, 2025	2.360	2.430	2.325	2.360	139,734	+0.01(+0.43%)
Dec 05, 2025	2.290	2.400	2.285	2.350	144,892	+0.06(+2.62%)
Dec 04, 2025	2.290	2.365	2.255	2.290	144,695	-0.01(-0.43%)
Dec 03, 2025	2.135	2.345	2.135	2.300	169,199	+0.13(+6.24%)
Dec 02, 2025	2.250	2.335	2.160	2.165	170,124	-0.09(-4.20%)
Dec 01, 2025	2.250	2.280	2.210	2.260	78,242	+0.03(+1.35%)
Nov 28, 2025	2.210	2.260	2.200	2.230	45,151	+0.05(+2.29%)
Nov 26, 2025	2.230	2.240	2.170	2.180	69,824	+0.01(+0.46%)
Nov 25, 2025	2.090	2.180	2.090	2.170	49,339	+0.04(+1.88%)
Nov 24, 2025	2.140	2.190	2.110	2.130	55,238	-0.02(-0.93%)
Nov 21, 2025	2.180	2.210	2.095	2.150	76,829	+0.00(+0.00%)
Nov 20, 2025	2.191	2.269	2.090	2.150	161,150	-0.04(-1.83%)
Nov 19, 2025	2.150	2.230	2.140	2.190	102,880	+0.06(+2.82%)
Nov 18, 2025	2.250	2.295	2.110	2.130	185,466	-0.13(-5.75%)
Nov 17, 2025	2.270	2.300	2.210	2.260	91,692	-0.01(-0.44%)
Nov 14, 2025	2.250	2.325	2.200	2.270	112,525	+0.00(+0.00%)
Nov 13, 2025	2.380	2.400	2.250	2.270	186,055	-0.11(-4.62%)
Nov 12, 2025	2.410	2.450	2.380	2.380	122,176	-0.03(-1.24%)
Nov 11, 2025	2.390	2.430	2.340	2.410	45,300	+0.03(+1.26%)
Nov 10, 2025	2.360	2.460	2.360	2.380	125,418	+0.00(+0.00%)
Nov 07, 2025	2.370	2.435	2.340	2.380	91,616	-0.02(-0.83%)
Nov 06, 2025	2.420	2.468	2.370	2.400	127,133	+0.00(+0.00%)
Nov 05, 2025	2.320	2.410	2.270	2.400	60,324	+0.07(+3.00%)
Nov 04, 2025	2.360	2.440	2.290	2.330	120,550	-0.02(-0.85%)
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	2.190	2.100	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%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Genasys Inc. - Common Stock (NQ:GNSS)

Historical Prices