MetaCap

Genelux Stock Price History

NASDAQ: GNLXHealth CareBiotechnology: Pharmaceutical PreparationsUSD

2.56+0.06 (+2.40%)

At close: Oct 9, 4:00 PM ET · Delayed 15 min

GNLX price history at a glance

The price history for Genelux (GNLX) on this page begins on January 23, 2023, when the stock closed at $6.01; it most recently closed at $2.56 on October 5, 2026. The highest price in this record is $40.98, reached on June 19, 2023; the latest close is 93.8% below that peak. Over roughly 4 years the share price changed -57.4%, a -20.6% compound annual price return (excluding dividends).

In the last 12 months alone, GNLX has lost 54.9%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

Key price levels

High since 2023
$40.98
Date of high
Jun 19, 2023
Low since 2023
$1.60
Date of low
Aug 5, 2024
52-week high
$8.54
52-week low
$2.29
IPO year
2023
Last close
$2.56

GNLX returns

1 week

0.00%

1 month

+1.59%

3 months

-15.51%

6 months

+0.79%

Year to date

-41.28%

1 year

-54.85%

3 years

-87.73%

GNLX price return, excluding dividends.

GNLX annual returns

Calendar-year price returns
YearYear-end closeReturn
20262.56-43.74%
20254.55+79.13%
20242.54-81.87%
2023*14.01+133.11%

* Partial year: the record begins after the start of 2023; return measured from the first available close.

2026 return is year to date.

GNLX daily prices (past year)

Daily open, high, low, close and volume
DateOpenHighLowCloseChange
2.482.572.472.56+2.40%
2.502.532.422.50-0.79%
2.522.592.462.52-0.79%
2.582.632.522.54-2.31%
2.552.662.472.60+1.56%
2.552.592.522.56+1.59%
2.532.562.462.52-0.40%
2.472.552.472.53+3.27%
2.482.562.422.45-0.81%
2.462.502.412.47-0.40%
2.472.542.422.48+2.06%
2.512.522.412.43-3.38%
2.612.642.502.52-3.64%
2.552.632.522.61+1.95%
2.572.592.512.56+1.19%
2.542.572.502.530.00%
2.362.562.362.53+8.12%
2.472.472.312.34-5.26%
2.612.612.402.47-2.76%
2.492.612.462.54+2.01%
2.532.552.452.49+0.40%
2.552.732.412.48-1.59%
2.502.562.492.52-0.79%
2.502.542.392.54+4.10%
2.522.542.432.44-3.17%
2.552.582.462.52-1.18%
2.582.642.552.55-1.92%
2.632.662.562.60-0.57%
2.672.772.562.62-1.69%
2.872.872.652.66-7.64%
2.722.952.722.88+5.49%
2.732.762.642.73+0.37%
2.732.822.672.720.00%
2.702.772.572.720.00%
2.782.812.682.72-0.73%
2.722.802.622.74+2.24%
2.642.792.632.68+3.08%
2.702.792.562.60-3.70%
2.762.762.632.70-1.46%
2.652.822.582.74+4.18%
2.702.762.612.63-2.59%
2.702.732.542.70+1.89%
2.752.782.552.65-2.57%
2.662.732.622.72+2.26%
2.722.722.522.66-1.48%
2.512.742.502.70+7.57%
2.852.932.502.51-10.99%
3.003.082.782.82-5.37%
2.972.992.912.98+1.36%
3.043.052.872.94-3.61%
2.893.082.833.05+7.77%
2.952.972.802.83-3.08%
2.932.962.852.92-1.02%
2.963.002.892.95+2.08%
2.992.992.852.89-2.36%
2.903.002.892.960.00%
2.943.012.912.96+2.42%
2.942.952.892.89-1.37%
2.862.972.782.93+2.09%
2.802.882.802.87+1.77%
2.902.902.812.82-3.09%
2.912.932.832.91+0.69%
2.973.012.842.89-2.36%
3.003.032.902.96-2.31%
2.983.042.893.03+1.68%
3.043.042.912.98+0.68%
2.973.012.862.96-0.34%
3.093.092.942.97-1.66%
3.023.182.963.02+1.00%
2.903.042.872.99+3.10%
3.013.052.862.90-3.65%
2.993.032.833.01+3.79%
2.912.962.802.90+1.05%
2.892.962.792.87-1.03%
2.892.972.842.90+1.75%
2.932.992.842.85-2.40%
2.872.972.852.920.00%
3.033.092.882.92-1.52%
2.882.982.832.97+4.04%
3.073.112.672.85-5.94%
3.003.102.933.03+0.33%
3.013.092.983.02+2.03%
2.913.032.852.96+2.78%
2.892.992.812.88+0.70%
2.983.032.852.86-4.03%
2.993.032.892.98+1.71%
2.982.982.912.930.00%
3.063.072.892.93-4.87%
2.993.152.973.08+2.67%
2.933.012.863.00+1.69%
2.973.032.912.95-0.67%
3.013.072.952.97-2.62%
3.083.093.023.05-0.65%
3.013.163.013.07+0.33%
3.003.142.993.06+1.66%
2.943.172.943.01+3.08%
2.942.952.862.920.00%
2.902.942.882.92-0.34%
2.852.932.782.93+4.64%
2.852.892.742.80-1.75%
2.933.112.812.85-2.40%
2.993.022.842.92-3.95%
3.183.212.933.04-4.70%
2.993.252.993.19+7.41%
2.902.982.802.97+2.41%
3.113.222.852.90-6.75%
2.853.202.833.11+9.89%
2.912.942.712.83-1.39%
2.792.952.742.87+3.61%
2.882.972.722.77-2.81%
2.742.972.742.85+4.01%
2.632.752.632.74+2.62%
2.512.692.512.67+6.80%
2.532.532.462.50-1.19%
2.542.562.502.53-1.17%
2.552.602.502.56+1.59%
2.572.612.472.520.00%
2.582.592.482.52-0.79%
2.662.742.532.54-0.78%
2.702.762.502.56-3.40%
2.792.802.652.65-5.02%
2.852.862.762.79+0.72%
2.852.852.732.77-2.46%
2.682.862.622.84+7.58%
2.582.672.542.64+4.35%
2.552.702.432.53-0.39%
2.582.602.392.54-0.78%
2.662.892.302.56-3.03%
2.812.812.612.64-0.38%
2.722.812.652.65-2.93%
2.632.842.612.73+6.23%
2.572.612.482.57+0.39%
2.492.582.482.56+5.79%
2.392.462.302.42+5.22%
2.522.582.292.30-7.26%
2.632.702.432.48-5.70%
2.602.662.542.63-0.75%
2.462.662.462.65+9.50%
2.482.522.382.42-2.42%
2.432.542.342.48+3.33%
2.402.502.312.40-5.51%
2.562.582.482.54-1.93%
2.602.622.562.59-1.15%
2.602.652.582.62-0.38%
2.642.792.632.63+1.15%
2.662.662.522.60-1.14%
2.712.772.602.63-5.40%
2.812.902.702.78-0.71%
2.832.922.692.80-1.06%
2.672.872.652.83+4.43%
2.692.742.582.71+0.74%
2.652.752.632.69+0.37%
2.592.702.572.68+3.88%
2.872.872.562.58-11.64%
2.913.032.842.92-2.01%
2.852.992.822.98+3.11%
2.972.972.832.89-2.69%
2.812.992.812.97+6.45%
2.722.842.702.79+3.33%
2.632.702.592.70+2.27%
2.662.662.562.64-1.49%
2.602.732.542.68+2.29%
2.552.672.552.62+2.34%
2.592.682.532.56-1.92%
2.502.692.492.61+4.82%
2.452.662.442.49+2.89%
2.452.452.362.420.00%
2.462.502.382.42-1.63%
2.392.542.322.46+2.93%
2.362.552.332.39+1.70%
2.542.542.322.35-8.91%
2.702.702.462.58-5.15%
2.732.792.622.72-0.37%
2.722.792.662.73+2.63%
2.702.762.612.66-2.92%
2.792.832.662.74-0.72%
2.922.922.702.76-6.76%
2.892.972.852.96+3.86%
2.842.922.752.85-0.70%
2.882.892.772.87-0.35%
2.863.072.822.88+1.77%
2.752.852.682.83+3.66%
2.672.792.582.73-0.36%
2.602.802.552.74+7.03%
2.632.652.522.56-1.92%
2.742.742.572.61-4.74%
2.682.752.552.74+3.40%
2.802.842.602.65-5.36%
2.882.902.752.80+2.94%
2.903.002.662.72-19.76%
3.383.713.353.390.00%
3.663.713.323.39-2.59%
4.634.993.353.48-23.52%
4.414.614.414.55+4.36%
4.374.434.244.36+0.46%
4.374.464.214.34-0.91%
4.344.394.274.38+0.23%
4.424.424.224.37-0.68%
4.324.454.204.40+1.38%
4.374.504.284.34-0.69%
4.224.504.224.37+4.05%
4.204.304.104.20+0.24%
4.204.374.154.19+0.96%
4.154.344.154.15+1.22%
4.094.374.004.10+0.49%
4.354.424.084.08-5.34%
4.404.534.174.31-2.05%
4.514.754.404.40-2.44%
4.514.644.444.51-0.88%
4.404.564.384.55+4.12%
4.685.024.374.37-5.82%
4.694.804.514.64-0.22%
4.644.724.524.650.00%
4.854.854.414.65-1.69%
4.915.224.664.73-3.47%
5.505.534.734.90-11.87%
5.605.895.445.56-0.54%
5.305.735.215.59+5.67%
5.105.394.935.29+3.73%
4.985.334.915.10+2.82%
4.614.984.544.96+6.90%
5.065.284.614.64-7.20%
4.985.194.915.00-1.19%
5.215.364.815.06-3.62%
5.295.835.005.25-1.32%
5.435.795.315.32-3.45%
5.886.015.395.51-7.08%
6.006.265.835.93-0.84%
5.826.115.605.98+1.53%
5.486.125.485.89+8.67%
5.265.845.265.42+2.26%
7.507.504.345.30-32.40%
8.048.547.687.84-3.33%
8.058.447.698.11-1.58%
8.128.467.768.24+1.98%
8.078.227.568.08+1.51%
7.648.177.257.96+3.38%
7.647.847.257.70+0.79%
7.307.897.287.64+4.66%
7.967.967.057.30-6.65%
8.058.277.717.82+1.43%
6.318.046.317.71+22.19%
6.726.806.166.31-6.10%
6.756.856.256.72+3.23%
5.856.525.646.51+13.81%
5.425.885.295.72+6.72%
5.505.695.285.36-1.47%
5.285.595.135.44+3.03%
5.185.385.015.28+0.57%
5.015.505.015.25+3.55%
5.505.654.955.07-10.58%
4.765.724.765.67—

Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the GNLX chart for longer ranges.