Genasys Stock Price History
NASDAQ: GNSSConsumer StaplesConsumer Electronics/AppliancesUSD
1.37-0.035 (-2.49%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
GNSS price history at a glance
The price history for Genasys (GNSS) on this page begins on April 4, 1994, when the stock closed at $0.6182; it most recently closed at $1.37 on October 5, 2026. The highest price in this record is $14.84, reached on January 24, 2000; the latest close is 90.8% below that peak. Across the 31 complete calendar years in the table, GNSS finished higher in 17 and lower in 14. Its best year was 1996 (+1284.7%) and its worst was 2008 (-73.2%).
Over roughly 33 years the share price changed +121.6%, a 2.5% compound annual price return (excluding dividends). In the last 12 months alone, GNSS has lost 38.8%. 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 1994
- $14.84
- Date of high
- Jan 24, 2000
- Low since 1994
- $0.2164
- Date of low
- Jan 22, 1996
- 52-week high
- $2.47
- 52-week low
- $1.33
- Last close
- $1.37
GNSS returns
1 week
-5.52%
1 month
-11.04%
3 months
-24.31%
6 months
-26.34%
Year to date
-36.28%
1 year
-38.84%
3 years
-26.82%
5 years
-71.96%
GNSS price return, excluding dividends.
GNSS annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 1.37 | -37.16% |
| 2025 | 2.18 | -22.70% |
| 2024 | 2.82 | +38.92% |
| 2023 | 2.03 | -45.14% |
| 2022 | 3.70 | -7.04% |
| 2021 | 3.98 | -38.96% |
| 2020 | 6.52 | +105.68% |
| 2019 | 3.17 | +26.80% |
| 2018 | 2.50 | +0.40% |
| 2017 | 2.49 | +45.61% |
| 2016 | 1.71 | -14.07% |
| 2015 | 1.99 | -26.02% |
| 2014 | 2.69 | +47.80% |
| 2013 | 1.82 | +78.43% |
| 2012 | 1.02 | -31.54% |
| 2011 | 1.49 | -44.61% |
| 2010 | 2.69 | +83.76% |
| 2009 | 1.46 | +190.17% |
| 2008 | 0.5045 | -73.15% |
| 2007 | 1.88 | -51.53% |
| 2006 | 3.88 | +18.43% |
| 2005 | 3.27 | -70.05% |
| 2004 | 10.93 | +114.15% |
| 2003 | 5.10 | +50.88% |
| 2002 | 3.38 | +18.75% |
| 2001 | 2.85 | +35.53% |
| 2000 | 2.10 | -64.77% |
| 1999 | 5.97 | +41.91% |
| 1998 | 4.20 | +13.33% |
| 1997 | 3.71 | -33.33% |
| 1996 | 5.56 | +1284.72% |
| 1995 | 0.4018 | -27.79% |
| 1994* | 0.5564 | -10.00% |
* Partial year: the record begins after the start of 1994; return measured from the first available close.
2026 return is year to date.
GNSS daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 1.42 | 1.42 | 1.33 | 1.37 | -2.49% | |
| 1.42 | 1.47 | 1.39 | 1.41 | -2.43% | |
| 1.43 | 1.50 | 1.42 | 1.44 | 0.00% | |
| 1.41 | 1.45 | 1.41 | 1.44 | +0.70% | |
| 1.41 | 1.49 | 1.41 | 1.43 | -1.38% | |
| 1.36 | 1.47 | 1.36 | 1.45 | +2.11% | |
| 1.45 | 1.46 | 1.39 | 1.42 | -2.07% | |
| 1.45 | 1.54 | 1.44 | 1.45 | -1.36% | |
| 1.47 | 1.53 | 1.43 | 1.47 | +1.38% | |
| 1.44 | 1.48 | 1.43 | 1.45 | -2.03% | |
| 1.47 | 1.53 | 1.46 | 1.48 | -0.67% | |
| 1.52 | 1.53 | 1.44 | 1.49 | -0.67% | |
| 1.56 | 1.56 | 1.48 | 1.50 | -4.46% | |
| 1.53 | 1.60 | 1.52 | 1.57 | +2.61% | |
| 1.53 | 1.55 | 1.50 | 1.53 | 0.00% | |
| 1.51 | 1.56 | 1.47 | 1.53 | +0.66% | |
| 1.52 | 1.59 | 1.51 | 1.52 | +1.33% | |
| 1.51 | 1.54 | 1.50 | 1.50 | +0.67% | |
| 1.50 | 1.54 | 1.48 | 1.49 | -1.97% | |
| 1.52 | 1.56 | 1.50 | 1.52 | -2.56% | |
| 1.57 | 1.60 | 1.52 | 1.56 | +0.65% | |
| 1.52 | 1.60 | 1.50 | 1.55 | +0.65% | |
| 1.50 | 1.59 | 1.48 | 1.54 | +8.45% | |
| 1.46 | 1.46 | 1.41 | 1.42 | -2.07% | |
| 1.44 | 1.47 | 1.41 | 1.45 | +1.40% | |
| 1.44 | 1.44 | 1.41 | 1.43 | 0.00% | |
| 1.43 | 1.49 | 1.40 | 1.43 | +1.42% | |
| 1.45 | 1.47 | 1.41 | 1.41 | -2.76% | |
| 1.46 | 1.53 | 1.44 | 1.45 | 0.00% | |
| 1.55 | 1.62 | 1.43 | 1.45 | -6.45% | |
| 1.59 | 1.59 | 1.54 | 1.55 | +0.65% | |
| 1.67 | 1.67 | 1.49 | 1.54 | -7.78% | |
| 1.69 | 1.75 | 1.67 | 1.67 | -0.60% | |
| 1.67 | 1.70 | 1.65 | 1.68 | +0.60% | |
| 1.70 | 1.80 | 1.67 | 1.67 | -1.76% | |
| 1.75 | 1.84 | 1.70 | 1.70 | -7.61% | |
| 1.89 | 1.89 | 1.84 | 1.84 | -2.13% | |
| 1.79 | 1.91 | 1.79 | 1.88 | +2.73% | |
| 1.73 | 1.85 | 1.73 | 1.83 | +5.78% | |
| 1.69 | 1.82 | 1.68 | 1.73 | +1.17% | |
| 1.69 | 1.73 | 1.68 | 1.71 | +0.59% | |
| 1.70 | 1.71 | 1.64 | 1.70 | +1.80% | |
| 1.67 | 1.70 | 1.63 | 1.67 | +1.83% | |
| 1.74 | 1.75 | 1.63 | 1.64 | -5.75% | |
| 1.76 | 1.78 | 1.74 | 1.74 | -1.14% | |
| 1.72 | 1.79 | 1.72 | 1.76 | +1.73% | |
| 1.74 | 1.75 | 1.68 | 1.73 | -0.57% | |
| 1.72 | 1.81 | 1.72 | 1.74 | +1.16% | |
| 1.69 | 1.78 | 1.67 | 1.72 | +2.99% | |
| 1.75 | 1.75 | 1.67 | 1.67 | -5.11% | |
| 1.63 | 1.78 | 1.63 | 1.76 | +4.76% | |
| 1.66 | 1.69 | 1.65 | 1.68 | -0.59% | |
| 1.65 | 1.69 | 1.62 | 1.69 | +3.68% | |
| 1.72 | 1.72 | 1.59 | 1.63 | -1.81% | |
| 1.71 | 1.74 | 1.65 | 1.66 | -0.60% | |
| 1.67 | 1.71 | 1.66 | 1.67 | -1.18% | |
| 1.75 | 1.75 | 1.68 | 1.69 | -1.74% | |
| 1.74 | 1.79 | 1.71 | 1.72 | -0.58% | |
| 1.76 | 1.81 | 1.70 | 1.73 | +0.58% | |
| 1.67 | 1.73 | 1.67 | 1.72 | +1.78% | |
| 1.74 | 1.76 | 1.68 | 1.69 | -2.87% | |
| 1.71 | 1.84 | 1.70 | 1.74 | +2.35% | |
| 1.67 | 1.78 | 1.66 | 1.70 | +2.41% | |
| 1.75 | 1.79 | 1.66 | 1.66 | -8.29% | |
| 1.84 | 1.88 | 1.65 | 1.81 | -1.63% | |
| 1.94 | 1.99 | 1.83 | 1.84 | -2.13% | |
| 1.67 | 1.89 | 1.65 | 1.88 | +12.57% | |
| 1.69 | 1.75 | 1.67 | 1.67 | -2.34% | |
| 1.77 | 1.80 | 1.70 | 1.71 | -1.16% | |
| 1.78 | 1.88 | 1.65 | 1.73 | -2.26% | |
| 1.73 | 1.78 | 1.71 | 1.77 | +4.12% | |
| 1.76 | 1.78 | 1.69 | 1.70 | -3.95% | |
| 1.67 | 1.77 | 1.67 | 1.77 | +4.73% | |
| 1.62 | 1.69 | 1.62 | 1.69 | +3.05% | |
| 1.67 | 1.69 | 1.63 | 1.64 | +1.23% | |
| 1.62 | 1.68 | 1.61 | 1.62 | -1.82% | |
| 1.61 | 1.70 | 1.57 | 1.65 | +3.12% | |
| 1.63 | 1.69 | 1.60 | 1.60 | -1.84% | |
| 1.67 | 1.69 | 1.62 | 1.63 | -2.98% | |
| 1.74 | 1.75 | 1.66 | 1.68 | -2.33% | |
| 1.86 | 1.88 | 1.68 | 1.72 | -8.51% | |
| 1.96 | 1.96 | 1.88 | 1.88 | -2.59% | |
| 1.94 | 2.00 | 1.93 | 1.93 | +1.05% | |
| 1.90 | 1.95 | 1.85 | 1.91 | +3.80% | |
| 1.84 | 1.90 | 1.84 | 1.84 | -1.60% | |
| 1.90 | 1.96 | 1.83 | 1.87 | 0.00% | |
| 1.90 | 1.91 | 1.86 | 1.87 | -0.53% | |
| 1.95 | 1.96 | 1.83 | 1.88 | -5.05% | |
| 2.03 | 2.05 | 1.98 | 1.98 | -3.41% | |
| 2.10 | 2.12 | 2.02 | 2.05 | +0.99% | |
| 2.14 | 2.16 | 2.01 | 2.03 | -3.79% | |
| 2.16 | 2.17 | 2.09 | 2.11 | -1.86% | |
| 2.15 | 2.20 | 2.12 | 2.15 | +0.94% | |
| 2.14 | 2.18 | 2.07 | 2.13 | +0.95% | |
| 2.02 | 2.13 | 1.96 | 2.11 | +4.98% | |
| 2.00 | 2.04 | 1.96 | 2.01 | +1.52% | |
| 1.91 | 2.00 | 1.91 | 1.98 | +3.66% | |
| 1.89 | 1.94 | 1.89 | 1.91 | +0.53% | |
| 1.90 | 1.94 | 1.87 | 1.90 | 0.00% | |
| 1.84 | 1.95 | 1.81 | 1.90 | +2.70% | |
| 1.82 | 1.92 | 1.81 | 1.85 | +3.35% | |
| 1.92 | 1.92 | 1.74 | 1.79 | +2.29% | |
| 1.85 | 1.89 | 1.73 | 1.75 | -5.41% | |
| 1.93 | 1.93 | 1.81 | 1.85 | -4.64% | |
| 2.08 | 2.09 | 1.85 | 1.94 | -7.62% | |
| 2.07 | 2.10 | 2.05 | 2.10 | +1.94% | |
| 2.00 | 2.12 | 1.99 | 2.06 | +3.00% | |
| 1.99 | 2.02 | 1.98 | 2.00 | +0.50% | |
| 2.00 | 2.03 | 1.98 | 1.99 | +1.02% | |
| 1.99 | 2.01 | 1.96 | 1.97 | +0.51% | |
| 1.93 | 1.97 | 1.93 | 1.96 | +1.55% | |
| 1.89 | 1.93 | 1.86 | 1.93 | +3.21% | |
| 1.89 | 1.91 | 1.83 | 1.87 | -1.06% | |
| 1.90 | 1.90 | 1.84 | 1.89 | 0.00% | |
| 1.91 | 1.94 | 1.85 | 1.89 | -1.56% | |
| 1.90 | 1.92 | 1.86 | 1.92 | +1.59% | |
| 1.84 | 1.90 | 1.80 | 1.89 | +2.72% | |
| 1.89 | 1.89 | 1.83 | 1.84 | -1.60% | |
| 1.91 | 1.91 | 1.85 | 1.87 | -0.53% | |
| 1.93 | 1.97 | 1.87 | 1.88 | -1.57% | |
| 2.03 | 2.08 | 1.90 | 1.91 | -6.83% | |
| 1.93 | 2.07 | 1.93 | 2.05 | +5.67% | |
| 1.94 | 1.94 | 1.90 | 1.94 | +1.04% | |
| 1.90 | 1.94 | 1.90 | 1.92 | +1.05% | |
| 1.91 | 1.93 | 1.90 | 1.90 | 0.00% | |
| 1.84 | 1.91 | 1.84 | 1.90 | +2.15% | |
| 1.80 | 1.87 | 1.78 | 1.86 | +3.33% | |
| 1.82 | 1.84 | 1.78 | 1.80 | -1.10% | |
| 1.83 | 1.83 | 1.79 | 1.82 | +2.25% | |
| 1.73 | 1.79 | 1.72 | 1.78 | +2.30% | |
| 1.82 | 1.84 | 1.40 | 1.74 | -3.87% | |
| 1.79 | 1.83 | 1.79 | 1.81 | 0.00% | |
| 1.80 | 1.88 | 1.80 | 1.81 | -0.55% | |
| 1.77 | 1.83 | 1.75 | 1.82 | +3.41% | |
| 1.79 | 1.80 | 1.74 | 1.76 | +0.57% | |
| 1.81 | 1.81 | 1.75 | 1.75 | -3.31% | |
| 1.86 | 1.86 | 1.80 | 1.81 | -2.69% | |
| 1.85 | 1.86 | 1.82 | 1.86 | +2.76% | |
| 1.85 | 1.87 | 1.81 | 1.81 | -2.16% | |
| 1.86 | 1.91 | 1.85 | 1.85 | +2.21% | |
| 1.84 | 1.86 | 1.80 | 1.81 | -1.09% | |
| 1.88 | 1.92 | 1.83 | 1.83 | -3.17% | |
| 1.91 | 1.95 | 1.88 | 1.89 | 0.00% | |
| 1.89 | 1.93 | 1.85 | 1.89 | +1.61% | |
| 1.86 | 1.88 | 1.83 | 1.86 | +1.64% | |
| 1.88 | 1.98 | 1.81 | 1.83 | 0.00% | |
| 1.86 | 1.91 | 1.82 | 1.83 | -1.61% | |
| 1.80 | 1.88 | 1.80 | 1.86 | +2.76% | |
| 1.78 | 1.86 | 1.77 | 1.81 | +2.84% | |
| 1.78 | 1.78 | 1.72 | 1.76 | -1.12% | |
| 1.82 | 1.85 | 1.78 | 1.78 | -3.26% | |
| 1.87 | 1.94 | 1.80 | 1.84 | -3.16% | |
| 2.00 | 2.01 | 1.87 | 1.90 | -4.52% | |
| 1.93 | 2.00 | 1.93 | 1.99 | +0.51% | |
| 1.86 | 2.02 | 1.86 | 1.98 | +4.76% | |
| 1.94 | 1.95 | 1.88 | 1.89 | -4.06% | |
| 1.98 | 2.05 | 1.95 | 1.97 | +1.03% | |
| 1.87 | 2.00 | 1.87 | 1.95 | +4.84% | |
| 1.90 | 2.00 | 1.84 | 1.86 | -1.06% | |
| 2.03 | 2.05 | 1.87 | 1.88 | -7.84% | |
| 2.04 | 2.10 | 2.01 | 2.04 | +0.49% | |
| 2.00 | 2.04 | 1.97 | 2.03 | +1.50% | |
| 2.05 | 2.10 | 1.96 | 2.00 | -0.99% | |
| 1.98 | 2.08 | 1.93 | 2.02 | +1.00% | |
| 1.98 | 2.06 | 1.96 | 2.00 | +1.52% | |
| 2.03 | 2.04 | 1.86 | 1.97 | -1.01% | |
| 2.10 | 2.10 | 1.92 | 1.99 | -2.93% | |
| 2.06 | 2.10 | 2.01 | 2.05 | 0.00% | |
| 1.97 | 2.08 | 1.96 | 2.05 | +4.06% | |
| 1.85 | 2.00 | 1.82 | 1.97 | +7.07% | |
| 1.87 | 1.90 | 1.82 | 1.84 | -1.60% | |
| 1.82 | 1.89 | 1.78 | 1.87 | +2.75% | |
| 1.86 | 1.87 | 1.78 | 1.82 | -1.09% | |
| 1.85 | 1.91 | 1.78 | 1.84 | 0.00% | |
| 1.93 | 1.94 | 1.83 | 1.84 | -5.15% | |
| 1.95 | 1.96 | 1.91 | 1.94 | -0.51% | |
| 2.05 | 2.14 | 1.92 | 1.95 | -4.41% | |
| 2.07 | 2.11 | 2.00 | 2.04 | -1.45% | |
| 2.12 | 2.15 | 2.04 | 2.07 | -1.43% | |
| 2.17 | 2.17 | 2.01 | 2.10 | -1.87% | |
| 2.20 | 2.28 | 2.14 | 2.14 | -3.60% | |
| 2.27 | 2.28 | 2.18 | 2.22 | -1.77% | |
| 2.35 | 2.38 | 2.23 | 2.26 | -3.83% | |
| 2.36 | 2.39 | 2.30 | 2.35 | +0.86% | |
| 2.27 | 2.35 | 2.24 | 2.33 | +3.56% | |
| 2.23 | 2.27 | 2.22 | 2.25 | 0.00% | |
| 2.38 | 2.39 | 2.21 | 2.25 | -4.66% | |
| 2.24 | 2.40 | 2.20 | 2.36 | +11.32% | |
| 2.13 | 2.13 | 2.07 | 2.12 | +0.47% | |
| 2.16 | 2.19 | 2.10 | 2.11 | -1.40% | |
| 2.16 | 2.18 | 2.12 | 2.14 | 0.00% | |
| 2.16 | 2.24 | 2.13 | 2.14 | -0.93% | |
| 2.17 | 2.23 | 2.13 | 2.16 | -0.92% | |
| 2.17 | 2.24 | 2.14 | 2.18 | +1.40% | |
| 2.16 | 2.22 | 2.11 | 2.15 | -0.46% | |
| 2.17 | 2.22 | 2.16 | 2.16 | 0.00% | |
| 2.19 | 2.23 | 2.16 | 2.16 | -2.70% | |
| 2.18 | 2.24 | 2.18 | 2.22 | 0.00% | |
| 2.23 | 2.24 | 2.15 | 2.22 | -0.45% | |
| 2.25 | 2.27 | 2.18 | 2.23 | -0.89% | |
| 2.24 | 2.30 | 2.21 | 2.25 | +0.45% | |
| 2.23 | 2.25 | 2.19 | 2.24 | +1.82% | |
| 2.19 | 2.24 | 2.16 | 2.20 | +1.38% | |
| 2.18 | 2.23 | 2.11 | 2.17 | 0.00% | |
| 2.13 | 2.18 | 2.10 | 2.17 | +1.88% | |
| 2.11 | 2.15 | 2.08 | 2.13 | +0.95% | |
| 2.15 | 2.23 | 2.08 | 2.11 | -1.86% | |
| 2.14 | 2.26 | 2.08 | 2.15 | 0.00% | |
| 2.30 | 2.38 | 1.91 | 2.15 | -10.04% | |
| 2.37 | 2.41 | 2.34 | 2.39 | +1.27% | |
| 2.36 | 2.43 | 2.33 | 2.36 | +0.43% | |
| 2.29 | 2.40 | 2.29 | 2.35 | +2.62% | |
| 2.29 | 2.37 | 2.26 | 2.29 | -0.43% | |
| 2.14 | 2.35 | 2.14 | 2.30 | +5.99% | |
| 2.25 | 2.34 | 2.16 | 2.17 | -3.98% | |
| 2.25 | 2.28 | 2.21 | 2.26 | +1.35% | |
| 2.21 | 2.26 | 2.20 | 2.23 | +2.29% | |
| 2.23 | 2.24 | 2.17 | 2.18 | +0.46% | |
| 2.09 | 2.18 | 2.09 | 2.17 | +1.88% | |
| 2.14 | 2.19 | 2.11 | 2.13 | -0.93% | |
| 2.19 | 2.21 | 2.10 | 2.15 | 0.00% | |
| 2.19 | 2.27 | 2.09 | 2.15 | -1.83% | |
| 2.15 | 2.23 | 2.14 | 2.19 | +2.82% | |
| 2.25 | 2.30 | 2.11 | 2.13 | -5.75% | |
| 2.27 | 2.30 | 2.21 | 2.26 | -0.44% | |
| 2.25 | 2.33 | 2.20 | 2.27 | 0.00% | |
| 2.38 | 2.40 | 2.25 | 2.27 | -4.62% | |
| 2.41 | 2.45 | 2.38 | 2.38 | -1.24% | |
| 2.39 | 2.43 | 2.34 | 2.41 | +1.26% | |
| 2.36 | 2.46 | 2.36 | 2.38 | 0.00% | |
| 2.37 | 2.44 | 2.34 | 2.38 | -0.83% | |
| 2.42 | 2.47 | 2.37 | 2.40 | 0.00% | |
| 2.32 | 2.41 | 2.27 | 2.40 | +3.00% | |
| 2.36 | 2.44 | 2.29 | 2.33 | -0.85% | |
| 2.38 | 2.40 | 2.30 | 2.35 | +0.43% | |
| 2.35 | 2.40 | 2.27 | 2.34 | -0.85% | |
| 2.29 | 2.37 | 2.27 | 2.36 | +3.06% | |
| 2.15 | 2.29 | 2.11 | 2.29 | +6.02% | |
| 2.18 | 2.19 | 2.10 | 2.16 | -0.46% | |
| 2.18 | 2.20 | 2.15 | 2.17 | 0.00% | |
| 2.20 | 2.27 | 2.16 | 2.17 | -0.46% | |
| 2.18 | 2.29 | 2.17 | 2.18 | 0.00% | |
| 2.18 | 2.21 | 2.12 | 2.18 | -0.46% | |
| 2.18 | 2.24 | 2.18 | 2.19 | -0.45% | |
| 2.17 | 2.20 | 2.11 | 2.20 | +1.85% | |
| 2.10 | 2.18 | 2.09 | 2.16 | +1.41% | |
| 2.24 | 2.26 | 2.11 | 2.13 | -4.05% | |
| 2.20 | 2.28 | 2.17 | 2.22 | -0.45% | |
| 2.23 | 2.32 | 2.14 | 2.23 | -0.89% | |
| 2.15 | 2.25 | 2.10 | 2.25 | +7.14% | |
| 2.21 | 2.23 | 2.10 | 2.10 | -6.25% | |
| 2.24 | 2.27 | 2.18 | 2.24 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the GNSS chart for longer ranges.