Genasys Inc.
GNSSNASDAQTechnology● Active
$1.88
+$0.00(+0.10%)
Market Cap$85700953
P/E Ratio—
52W High$2.7
52W Low$1.4
Genasys Inc.（GNSS）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
gnss · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$6.09
Jun 16, 2021
-68.9% from here
5-Year Low5Y
$1.40
Apr 6, 2026
+35.4% from low
IPO Priceadj.
$0.5625
Apr 4, 1994
+236.9% since IPO
1 Year Ago
$1.72
Jun 9, 2025
+10.2% in 1Y
5 Years Ago
$5.31
Jun 8, 2021
-64.3% in 5Y
10 Years Ago
$1.85
Jun 8, 2016
+2.4% in 10Y
Historical Price Data · GNSS
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $1.90 | $1.91 | $1.89 | $1.90 | $1.90 | 1K | -0.26% |
| Jun 5, 2026 | $1.95 | $1.96 | $1.83 | $1.88 | $1.88 | 189K | -3.59% |
| Jun 4, 2026 | $2.03 | $2.05 | $1.98 | $1.98 | $1.98 | 112K | -2.46% |
| Jun 3, 2026 | $2.10 | $2.12 | $2.02 | $2.05 | $2.05 | 180K | -2.38% |
| Jun 2, 2026 | $2.14 | $2.16 | $2.01 | $2.03 | $2.03 | 222K | -5.14% |
| Jun 1, 2026 | $2.16 | $2.17 | $2.09 | $2.11 | $2.11 | 183K | -2.31% |
| May 29, 2026 | $2.15 | $2.20 | $2.12 | $2.15 | $2.15 | 116K | +0.00% |
| May 28, 2026 | $2.14 | $2.17 | $2.07 | $2.13 | $2.13 | 197K | -0.47% |
| May 27, 2026 | $2.02 | $2.13 | $1.96 | $2.11 | $2.11 | 179K | +4.46% |
| May 26, 2026 | $2.00 | $2.04 | $1.96 | $2.01 | $2.01 | 113K | +0.50% |
| May 22, 2026 | $1.91 | $2.00 | $1.91 | $1.98 | $1.98 | 113K | +3.66% |
| May 21, 2026 | $1.89 | $1.94 | $1.89 | $1.91 | $1.91 | 61K | +1.06% |
| May 20, 2026 | $1.90 | $1.94 | $1.87 | $1.90 | $1.90 | 94K | +0.00% |
| May 19, 2026 | $1.84 | $1.95 | $1.81 | $1.90 | $1.90 | 117K | +3.26% |
| May 18, 2026 | $1.82 | $1.92 | $1.81 | $1.85 | $1.85 | 259K | +1.65% |
| May 15, 2026 | $1.92 | $1.92 | $1.74 | $1.79 | $1.79 | 708K | -6.77% |
| May 14, 2026 | $1.85 | $1.89 | $1.73 | $1.75 | $1.75 | 337K | -5.41% |
| May 13, 2026 | $1.93 | $1.93 | $1.81 | $1.85 | $1.85 | 306K | -4.15% |
| May 12, 2026 | $2.08 | $2.09 | $1.85 | $1.94 | $1.94 | 209K | -6.73% |
| May 11, 2026 | $2.07 | $2.10 | $2.05 | $2.10 | $2.10 | 95K | +1.45% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · GNSS
Jan 1 → Dec 31 · 6 years2026-12.7%$2.17 → $1.90
-12.7%
2025-17.9%$2.62 → $2.15
-17.9%
2024+30.0%$2.00 → $2.60
+30.0%
2023-45.7%$3.74 → $2.03
-45.7%
2022-7.0%$3.98 → $3.70
-7.0%
2021-25.3%$5.33 → $3.98
-25.3%
Best Year2024 · +30.0%
Worst Year2023 · -45.7%
Positive Years1 / 6
Avg Annual Return-13.1%
6Y Total Return-64.4%
6Y CAGR~-15.8% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$209.09+0.00%
Mkt Cap $5.06T
Apple Inc.
AAPL
$311.58+0.00%
Mkt Cap $4.58T
Microsoft Corporation
MSFT
$412.62+0.00%
Mkt Cap $3.07T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$430.65+0.00%
Mkt Cap $2.23T
Broadcom Inc.
AVGO
$399.80+0.00%
Mkt Cap $1.89T
Micron Technology, Inc.
MU
$948.55+0.00%
Mkt Cap $1.07T
Advanced Micro Devices, Inc.
AMD
$487.60+0.00%
Mkt Cap $795.1B
ASML Holding N.V.
ASML
$1,740.97+0.00%
Mkt Cap $671.0B
Oracle Corporation
ORCL
$211.72+0.00%
Mkt Cap $608.9B
Intel Corporation
INTC
$109.63+0.00%
Mkt Cap $551.0BWhat If You Invested in GNSS?
If you invested $1,000 in GNSS 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,024
Total Return+2.4%
CAGR~+0.2% / yr
Profit+$24
Based on Jun 8, 2016 · $1.85Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Genasys Inc.（GNSS）所属板块为 Technology，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $1.90。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
GNSS 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
GNSS 历史股价FMP 日线复权 OHLCV