$GNSS: Genasys Inc. - Common Stock
2025-06-11 GNSS 2025-06-11 06:01:41 1.89 1.38 -3.49% GNSS 2025-06-11 07:01:13 1.89 1.42 -3.49% GNSS 2025-06-11 10:01:46 1.72 1.64 1.74% GNSS 2025-06-11 11:01:17 1.67 1.65 0.58% GNSS 2025-06-11 12:01:40 1.65 1.64 0.58% GNSS 2025-06-11 13:01:15 1.65 1.63 0.58% GNSS 2025-06-11 14:01:39 1.64 1.62 -0.58% GNSS 2025-06-11 15:01:15 1.63 1.62 -1.16% GNSS 2025-06-11 16:01:39 1.67 1.60 -1.16% GNSS 2025-06-11 17:01:13 1.89 1.61 -1.21% GNSS 2025-06-11 20:01:38 0.00 0.00 -1.21% 2025-06-12 GNSS 2025-06-12 05:01:19 1.89 1.38 -1.21% GNSS 2025-06-12 07:01:17 1.89 1.42 -1.21% GNSS 2025-06-12 08:01:45 1.72 1.42 -1.21% GNSS 2025-06-12 10:01:43 1.67 1.61 3.03% GNSS 2025-06-12 11:01:17 1.62 1.61 3.03% GNSS 2025-06-12 12:01:46 1.58 1.57 -3.03% GNSS 2025-06-12 13:01:14 1.59 1.58 -1.82% GNSS 2025-06-12 14:01:41 1.57 1.56 -3.03% GNSS 2025-06-12 15:01:17 1.56 1.55 -3.64% GNSS 2025-06-12 16:01:38 1.64 1.52 -3.03% GNSS 2025-06-12 17:01:18 1.71 1.53 -3.09% GNSS 2025-06-12 20:01:39 0.00 0.00 -3.09% 2025-06-13 GNSS 2025-06-13 05:08:46 1.89 1.38 -3.09% GNSS 2025-06-13 07:12:52 1.71 1.43 -3.09% GNSS 2025-06-13 12:01:44 1.57 1.56 -0.62% GNSS 2025-06-13 13:01:19 1.57 1.56 0.00% GNSS 2025-06-13 14:01:49 1.57 1.55 -1.23% GNSS 2025-06-13 15:01:20 1.53 1.52 -2.47% GNSS 2025-06-13 16:01:51 1.57 1.48 -3.70% GNSS 2025-06-13 17:01:16 1.58 1.38 -3.82% GNSS 2025-06-13 18:01:48 1.60 1.38 -3.82% GNSS 2025-06-13 20:01:50 0.00 0.00 -3.82% 2025-06-16 GNSS 2025-06-16 05:01:21 1.88 1.38 -3.82% GNSS 2025-06-16 07:01:20 1.71 1.38 -3.82% GNSS 2025-06-16 08:01:47 1.58 1.38 -3.82% GNSS 2025-06-16 09:01:20 1.58 1.51 -3.82% GNSS 2025-06-16 10:01:53 1.56 1.54 3.18% GNSS 2025-06-16 11:01:16 1.55 1.54 2.55% GNSS 2025-06-16 12:01:46 1.51 1.49 0.00% GNSS 2025-06-16 13:01:19 1.51 1.49 -0.64% GNSS 2025-06-16 14:01:48 1.51 1.50 0.00% GNSS 2025-06-16 15:01:17 1.51 1.49 -0.64% GNSS 2025-06-16 16:01:47 1.58 1.49 1.27% GNSS 2025-06-16 17:01:14 1.59 1.37 1.32% GNSS 2025-06-16 18:01:48 1.71 1.37 1.32% GNSS 2025-06-16 20:01:43 0.00 0.00 1.32% 2025-06-17 GNSS 2025-06-17 05:01:46 1.88 1.17 1.32% GNSS 2025-06-17 07:01:19 1.71 1.36 1.32% GNSS 2025-06-17 08:01:45 1.58 1.36 1.32% GNSS 2025-06-17 09:01:12 1.88 1.36 1.32% GNSS 2025-06-17 10:01:46 1.55 1.51 1.99% GNSS 2025-06-17 11:01:14 1.53 1.51 0.66% GNSS 2025-06-17 12:01:47 1.51 1.50 0.00% GNSS 2025-06-17 13:01:18 1.52 1.50 0.00% GNSS 2025-06-17 14:01:47 1.51 1.50 0.00% GNSS 2025-06-17 15:01:21 1.49 1.48 -1.32% GNSS 2025-06-17 16:01:45 1.51 1.46 -2.65% GNSS 2025-06-17 17:01:14 1.51 1.31 -2.63% GNSS 2025-06-17 20:01:47 0.00 0.00 -2.63% 2025-06-18 GNSS 2025-06-18 04:01:44 1.75 0.00 -2.63% GNSS 2025-06-18 05:01:23 1.75 1.17 -2.63% GNSS 2025-06-18 07:01:21 1.69 1.33 -2.63% GNSS 2025-06-18 08:01:43 1.69 1.17 -2.63% GNSS 2025-06-18 10:01:44 1.51 1.48 2.63% GNSS 2025-06-18 11:01:23 1.55 1.52 5.26% GNSS 2025-06-18 12:01:40 1.53 1.51 3.95% GNSS 2025-06-18 13:01:16 1.54 1.52 5.26% GNSS 2025-06-18 14:01:44 1.53 1.52 3.95% GNSS 2025-06-18 15:01:23 1.53 1.51 3.95% GNSS 2025-06-18 16:01:49 1.56 1.50 4.61% GNSS 2025-06-18 17:01:18 1.56 1.49 4.76% GNSS 2025-06-18 18:01:41 1.69 1.49 4.76% GNSS 2025-06-18 20:01:46 0.00 0.00 3.40% 2025-06-20 GNSS 2025-06-20 05:01:11 2.23 1.36 3.40% GNSS 2025-06-20 07:01:19 1.69 1.36 3.40% GNSS 2025-06-20 08:01:39 1.60 1.36 3.40% GNSS 2025-06-20 10:01:44 1.60 1.58 4.76% GNSS 2025-06-20 11:01:16 1.59 1.58 4.76% GNSS 2025-06-20 12:01:40 1.58 1.56 3.40% GNSS 2025-06-20 13:01:14 1.55 1.51 1.36% GNSS 2025-06-20 14:01:49 1.53 1.52 -0.68% GNSS 2025-06-20 15:01:14 1.53 1.50 0.00% GNSS 2025-06-20 16:09:15 1.60 1.48 2.04% GNSS 2025-06-20 17:07:42 1.60 1.48 1.96% GNSS 2025-06-20 20:01:40 0.00 0.00 1.96% 2025-06-23 GNSS 2025-06-23 05:01:14 1.73 1.36 1.96% GNSS 2025-06-23 10:03:26 1.57 1.55 1.96% GNSS 2025-06-23 11:01:32 1.58 1.57 1.96% GNSS 2025-06-23 12:01:29 1.59 1.57 1.96% GNSS 2025-06-23 13:01:33 1.55 1.48 -3.27% GNSS 2025-06-23 14:01:34 1.54 1.51 0.00% GNSS 2025-06-23 15:01:29 1.55 1.53 0.00% GNSS 2025-06-23 16:01:33 1.75 1.45 -0.65% GNSS 2025-06-23 17:01:30 1.73 1.36 -0.65% GNSS 2025-06-23 20:01:28 0.00 0.00 -0.65% 2025-06-24 GNSS 2025-06-24 04:01:39 1.70 0.00 -0.65% GNSS 2025-06-24 05:01:20 1.70 1.36 -0.65% GNSS 2025-06-24 08:01:39 1.60 1.54 -0.65% GNSS 2025-06-24 10:01:37 1.56 1.54 1.29% GNSS 2025-06-24 11:01:22 1.61 1.53 1.29% GNSS 2025-06-24 12:01:38 1.56 1.52 -2.58% GNSS 2025-06-24 13:01:30 1.55 1.52 -1.29% GNSS 2025-06-24 14:01:39 1.59 1.54 0.00% GNSS 2025-06-24 15:01:21 1.57 1.56 1.94% GNSS 2025-06-24 16:01:43 1.57 1.51 0.00% GNSS 2025-06-24 17:01:26 1.69 1.56 4.55% GNSS 2025-06-24 18:01:40 1.73 1.59 12.34% GNSS 2025-06-24 19:01:25 1.70 1.55 3.90% GNSS 2025-06-24 20:01:33 0.00 0.00 3.90% 2025-06-25 GNSS 2025-06-25 05:01:23 1.84 1.42 3.90% GNSS 2025-06-25 06:01:36 1.84 1.39 0.00% GNSS 2025-06-25 07:01:20 1.76 1.53 0.00% GNSS 2025-06-25 08:01:39 1.63 1.39 -1.30% GNSS 2025-06-25 09:01:24 1.65 1.40 -1.30% GNSS 2025-06-25 10:01:42 1.55 1.52 -0.65% GNSS 2025-06-25 11:01:25 1.50 1.47 -3.25% GNSS 2025-06-25 12:01:42 1.51 1.49 -1.95% GNSS 2025-06-25 13:01:24 1.55 1.53 1.30% GNSS 2025-06-25 14:01:40 1.57 1.55 1.95% GNSS 2025-06-25 16:01:38 1.57 1.55 1.30% GNSS 2025-06-25 17:01:23 1.65 1.55 1.95% GNSS 2025-06-25 20:01:34 0.00 0.00 1.30% 2025-06-26 GNSS 2025-06-26 05:01:24 1.68 0.62 1.30% GNSS 2025-06-26 07:01:26 1.68 1.36 1.30% GNSS 2025-06-26 08:01:38 1.72 1.56 1.30% GNSS 2025-06-26 09:01:24 1.70 1.55 1.30% GNSS 2025-06-26 10:01:38 1.59 1.52 0.00% GNSS 2025-06-26 11:01:19 1.59 1.54 1.30% GNSS 2025-06-26 12:01:39 1.58 1.56 1.95% GNSS 2025-06-26 13:01:25 1.65 1.64 7.14% GNSS 2025-06-26 14:01:38 1.63 1.62 5.84% GNSS 2025-06-26 15:01:21 1.65 1.63 6.49% GNSS 2025-06-26 16:01:35 1.68 1.63 8.44% GNSS 2025-06-26 17:01:20 1.75 1.53 8.39% GNSS 2025-06-26 19:01:25 1.75 1.52 8.39% GNSS 2025-06-26 20:01:39 0.00 0.00 8.39% 2025-06-27 GNSS 2025-06-27 04:01:43 0.00 1.63 8.39% GNSS 2025-06-27 05:00:42 1.82 1.65 8.39% GNSS 2025-06-27 07:00:39 1.80 1.50 -2.58% GNSS 2025-06-27 09:00:37 1.82 1.61 -2.58% GNSS 2025-06-27 10:00:44 1.70 1.66 -0.65% GNSS 2025-06-27 11:00:38 1.75 1.73 4.52% GNSS 2025-06-27 12:00:43 1.74 1.72 3.87% GNSS 2025-06-27 13:00:36 1.73 1.70 3.87% GNSS 2025-06-27 14:00:42 1.73 1.72 3.23% GNSS 2025-06-27 15:00:48 1.71 1.70 2.58% GNSS 2025-06-27 16:00:41 1.73 1.71 3.23% GNSS 2025-06-27 17:00:35 1.75 1.41 3.57% GNSS 2025-06-27 18:00:33 1.85 1.41 3.57% GNSS 2025-06-27 21:00:35 0.00 0.00 3.57% 2025-06-30 GNSS 2025-06-30 05:00:41 1.95 1.50 3.57% GNSS 2025-06-30 08:00:43 1.89 1.66 3.57% GNSS 2025-06-30 09:00:41 1.89 1.64 3.57% GNSS 2025-06-30 10:00:41 1.76 1.73 1.79% GNSS 2025-06-30 11:00:38 1.76 1.71 1.79% GNSS 2025-06-30 12:00:39 1.78 1.75 2.98% GNSS 2025-06-30 13:00:39 1.75 1.73 0.00% GNSS 2025-06-30 14:00:48 1.74 1.73 1.19% GNSS 2025-06-30 15:00:38 1.75 1.73 1.19% GNSS 2025-06-30 16:00:48 1.74 1.73 1.19% GNSS 2025-06-30 17:00:42 1.77 1.45 0.00% GNSS 2025-06-30 19:00:35 1.77 1.48 0.00% GNSS 2025-06-30 21:00:35 0.00 0.00 0.00% 2025-07-01 GNSS 2025-07-01 05:00:41 1.92 1.65 0.00% GNSS 2025-07-01 08:00:44 1.91 1.65 0.00% GNSS 2025-07-01 10:00:38 1.75 1.70 1.73% GNSS 2025-07-01 11:00:40 1.77 1.75 2.31% GNSS 2025-07-01 12:00:39 1.75 1.74 1.73% GNSS 2025-07-01 13:00:40 1.75 1.73 1.16% GNSS 2025-07-01 16:00:41 1.76 1.75 2.31% GNSS 2025-07-01 17:00:42 2.00 1.74 1.73% GNSS 2025-07-01 18:00:41 1.77 1.76 2.89% GNSS 2025-07-01 19:00:43 1.77 1.74 2.31% GNSS 2025-07-01 20:00:42 2.23 1.74 2.31% GNSS 2025-07-01 21:00:37 0.00 0.00 2.31% 2025-07-02 GNSS 2025-07-02 05:00:42 2.23 1.48 2.31% GNSS 2025-07-02 08:00:44 2.23 1.61 2.31% GNSS 2025-07-02 09:00:40 2.23 1.48 2.31% GNSS 2025-07-02 10:00:43 1.89 1.81 6.36% GNSS 2025-07-02 11:00:37 1.82 1.80 4.05% GNSS 2025-07-02 12:00:40 1.84 1.80 3.47% GNSS 2025-07-02 13:00:41 1.82 1.81 4.62% GNSS 2025-07-02 15:00:38 1.80 1.79 3.47% GNSS 2025-07-02 16:00:42 1.83 1.81 4.62% GNSS 2025-07-02 17:00:45 2.00 1.70 4.00% GNSS 2025-07-02 21:00:49 0.00 0.00 4.00% 2025-07-03 GNSS 2025-07-03 05:00:42 2.23 1.48 4.00% GNSS 2025-07-03 09:00:45 2.23 1.54 4.00% GNSS 2025-07-03 10:00:45 1.81 1.77 1.71% GNSS 2025-07-03 11:00:44 1.81 1.79 -0.57% GNSS 2025-07-03 12:00:43 1.81 1.79 0.00% GNSS 2025-07-03 13:00:39 1.78 1.77 -2.29% GNSS 2025-07-03 14:00:39 1.81 1.75 -2.21% GNSS 2025-07-03 16:00:45 1.82 1.75 2.76% GNSS 2025-07-03 18:00:42 0.00 0.00 2.76% 2025-07-07 GNSS 2025-07-07 05:00:49 2.23 1.61 2.76% GNSS 2025-07-07 08:00:44 2.05 1.61 4.42% GNSS 2025-07-07 10:00:49 1.87 1.76 2.76% GNSS 2025-07-07 11:00:51 1.80 1.77 2.21% GNSS 2025-07-07 12:00:42 1.81 1.79 2.76% GNSS 2025-07-07 13:00:37 1.84 1.82 3.87% GNSS 2025-07-07 14:00:43 1.88 1.87 6.08% GNSS 2025-07-07 15:00:35 1.84 1.81 4.42% GNSS 2025-07-07 16:00:43 1.83 1.81 3.31% GNSS 2025-07-07 17:00:44 2.04 1.69 3.95% GNSS 2025-07-07 19:00:42 2.04 1.66 3.95% GNSS 2025-07-07 21:00:38 0.00 0.00 3.95% 2025-07-08 GNSS 2025-07-08 05:00:47 2.23 1.48 3.95% GNSS 2025-07-08 08:00:41 2.23 1.63 3.95% GNSS 2025-07-08 09:00:41 1.90 1.58 2.26% GNSS 2025-07-08 10:00:40 1.88 1.86 2.26% GNSS 2025-07-08 11:00:38 1.84 1.82 -0.56% GNSS 2025-07-08 12:00:41 1.83 1.81 0.00% GNSS 2025-07-08 13:00:41 1.81 1.80 -1.13% GNSS 2025-07-08 14:00:42 1.85 1.83 1.69% GNSS 2025-07-08 15:00:43 1.84 1.82 0.00% GNSS 2025-07-08 16:00:46 1.85 1.84 1.69% GNSS 2025-07-08 17:00:47 1.92 1.48 1.64% GNSS 2025-07-08 18:00:49 2.23 1.48 1.64% GNSS 2025-07-08 19:00:44 2.23 1.61 1.64% GNSS 2025-07-08 21:00:44 0.00 0.00 1.64% 2025-07-09 GNSS 2025-07-09 05:00:41 2.23 1.48 1.64% GNSS 2025-07-09 06:00:47 2.23 1.62 1.64% GNSS 2025-07-09 07:00:45 2.23 1.48 1.64% GNSS 2025-07-09 08:00:44 2.23 1.61 1.64% GNSS 2025-07-09 09:00:41 2.23 1.70 1.64% GNSS 2025-07-09 10:00:43 1.92 1.87 0.00% GNSS 2025-07-09 11:00:41 1.90 1.87 0.00% GNSS 2025-07-09 12:00:44 1.90 1.87 2.19% GNSS 2025-07-09 13:00:41 1.91 1.87 3.28% GNSS 2025-07-09 14:00:44 1.91 1.89 2.73% GNSS 2025-07-09 15:00:39 1.91 1.89 3.28% GNSS 2025-07-09 16:00:47 1.92 1.89 2.73% GNSS 2025-07-09 17:00:43 2.23 1.87 2.70% GNSS 2025-07-09 18:00:42 2.23 1.87 4.86% GNSS 2025-07-09 21:00:40 0.00 0.00 4.86% 2025-07-10 GNSS 2025-07-10 05:00:51 2.23 1.48 4.86% GNSS 2025-07-10 07:00:44 2.23 1.75 4.86% GNSS 2025-07-10 08:00:47 2.23 1.86 4.86% GNSS 2025-07-10 09:00:45 1.95 1.75 4.86% GNSS 2025-07-10 10:00:44 1.95 1.92 2.16% GNSS 2025-07-10 11:00:42 1.94 1.91 2.16% GNSS 2025-07-10 12:00:38 1.96 1.95 3.78% GNSS 2025-07-10 13:00:40 1.97 1.95 4.32% GNSS 2025-07-10 14:00:44 2.00 1.98 5.41% GNSS 2025-07-10 15:00:41 1.97 1.96 4.32% GNSS 2025-07-10 16:00:46 2.01 1.98 6.49% GNSS 2025-07-10 17:00:45 2.05 1.99 5.82% GNSS 2025-07-10 18:00:49 2.23 1.99 5.82% GNSS 2025-07-10 21:00:41 0.00 0.00 5.82% 2025-07-11 GNSS 2025-07-11 05:01:26 2.23 1.99 5.82%