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:
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Genasys Inc. - Common Stock (NQ:GNSS)

2.500 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 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 (%)
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%)
Sep 02, 2025 1.940 1.960 1.840 1.890 125,216 -0.05(-2.58%)
Aug 29, 2025 2.060 2.105 1.940 1.940 152,305 -0.12(-5.83%)
Aug 28, 2025 1.910 2.170 1.860 2.060 658,951 +0.15(+7.57%)
Aug 27, 2025 1.850 1.930 1.850 1.915 60,864 +0.04(+2.41%)
Aug 26, 2025 1.900 1.940 1.830 1.870 80,726 -0.03(-1.58%)
Aug 25, 2025 1.910 1.977 1.850 1.900 133,825 -0.01(-0.52%)
Aug 22, 2025 1.880 1.960 1.840 1.910 114,725 +0.04(+2.14%)
Aug 21, 2025 1.820 1.925 1.820 1.870 51,345 +0.02(+1.08%)
Aug 20, 2025 1.870 1.890 1.825 1.850 46,571 -0.02(-1.07%)
Aug 19, 2025 1.900 1.963 1.830 1.870 91,338 -0.03(-1.58%)
Aug 18, 2025 1.870 1.960 1.850 1.900 128,799 +0.05(+2.70%)
Aug 15, 2025 1.630 1.919 1.630 1.850 369,133 +0.21(+12.80%)
Aug 14, 2025 1.610 1.670 1.560 1.640 177,225 +0.02(+1.23%)
Aug 13, 2025 1.570 1.645 1.560 1.620 63,568 +0.07(+4.52%)
Aug 12, 2025 1.640 1.640 1.530 1.550 147,783 -0.08(-4.91%)
Aug 11, 2025 1.650 1.740 1.600 1.630 48,476 +0.02(+1.24%)
Aug 08, 2025 1.660 1.690 1.600 1.610 44,907 -0.03(-1.83%)
Aug 07, 2025 1.680 1.847 1.590 1.640 111,855 +0.00(+0.00%)
Aug 06, 2025 1.610 1.660 1.590 1.640 40,238 +0.02(+1.23%)
Aug 05, 2025 1.580 1.660 1.543 1.620 130,911 +0.06(+3.85%)
Aug 04, 2025 1.590 1.650 1.530 1.560 181,877 -0.05(-3.11%)
Aug 01, 2025 1.580 1.647 1.570 1.610 41,151 +0.00(+0.00%)
Jul 31, 2025 1.630 1.700 1.590 1.610 70,763 -0.04(-2.42%)
Jul 30, 2025 1.700 1.700 1.610 1.650 89,791 -0.02(-1.20%)
Jul 29, 2025 1.810 1.810 1.660 1.670 75,790 -0.11(-6.18%)
Jul 28, 2025 1.820 1.840 1.725 1.780 96,037 -0.01(-0.56%)
Jul 25, 2025 1.850 1.860 1.790 1.790 83,902 -0.06(-3.24%)
Jul 24, 2025 1.970 2.000 1.830 1.850 95,771 -0.09(-4.64%)
Jul 23, 2025 1.950 1.989 1.910 1.940 105,759 -0.01(-0.51%)
Jul 22, 2025 1.890 1.990 1.885 1.950 134,100 +0.07(+3.72%)
Jul 21, 2025 1.990 2.000 1.850 1.880 130,891 -0.10(-5.05%)
Jul 18, 2025 2.050 2.050 1.950 1.980 92,862 -0.03(-1.49%)
Jul 17, 2025 1.920 2.040 1.910 2.010 210,867 +0.09(+4.69%)
Jul 16, 2025 1.910 1.970 1.890 1.920 43,238 +0.02(+1.05%)
Jul 15, 2025 2.010 2.029 1.890 1.900 96,178 -0.08(-4.04%)
Jul 14, 2025 2.000 2.039 1.891 1.980 118,311 -0.02(-1.00%)
Jul 11, 2025 2.010 2.035 1.950 2.000 92,971 +0.00(+0.00%)
Jul 10, 2025 1.910 2.010 1.900 2.000 196,017 +0.11(+5.82%)
Jul 09, 2025 1.860 1.910 1.850 1.890 66,320 +0.04(+2.16%)
Jul 08, 2025 1.840 1.880 1.777 1.850 247,282 +0.02(+1.09%)
Jul 07, 2025 1.750 1.881 1.750 1.830 210,422 +0.06(+3.39%)
Jul 03, 2025 1.810 1.824 1.750 1.770 52,941 -0.04(-2.21%)
Jul 02, 2025 1.760 1.850 1.753 1.810 147,643 +0.06(+3.43%)
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 following
Privacy Policy and Terms Of Service.
 
 
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.