XNAS
Datos históricos de Genasys Inc.
Genasys Inc. · GNSS
$1.37
▼ -0.02 (-1.46%)
Última operación · 11/10/2026, 20:33:22 UTC
- Variación en el periodo
- −39.11%
- Máximo
- US$2.47
- 6 de noviembre de 2025
- Mínimo
- US$1.33
- 9 de octubre de 2026
- Volumen medio diario
- 0.12 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 1.42 | 1.42 | 1.33 | 1.37 | −2.49% | 117,323.1 |
| 8 oct 2026 | 1.42 | 1.47 | 1.39 | 1.41 | −2.43% | 152,694.651 |
| 7 oct 2026 | 1.43 | 1.50 | 1.42 | 1.44 | 0.00% | 58,226.594 |
| 6 oct 2026 | 1.41 | 1.45 | 1.41 | 1.44 | +0.70% | 67,306.273 |
| 5 oct 2026 | 1.41 | 1.49 | 1.41 | 1.43 | −1.38% | 41,644.276 |
| 2 oct 2026 | 1.36 | 1.47 | 1.36 | 1.45 | +2.11% | 37,920.822 |
| 1 oct 2026 | 1.45 | 1.46 | 1.39 | 1.42 | −2.07% | 88,971.541 |
| 30 sep 2026 | 1.45 | 1.54 | 1.44 | 1.45 | −1.36% | 38,420.362 |
| 29 sep 2026 | 1.47 | 1.53 | 1.43 | 1.47 | +1.38% | 86,795.269 |
| 28 sep 2026 | 1.44 | 1.48 | 1.43 | 1.45 | −2.03% | 116,349.362 |
| 25 sep 2026 | 1.47 | 1.53 | 1.46 | 1.48 | −0.67% | 47,102.107 |
| 24 sep 2026 | 1.52 | 1.53 | 1.44 | 1.49 | −0.67% | 51,312.743 |
| 23 sep 2026 | 1.56 | 1.56 | 1.48 | 1.50 | −4.46% | 115,418.016 |
| 22 sep 2026 | 1.53 | 1.60 | 1.52 | 1.57 | +2.61% | 59,897.337 |
| 21 sep 2026 | 1.53 | 1.55 | 1.50 | 1.53 | 0.00% | 38,694.877 |
| 18 sep 2026 | 1.51 | 1.56 | 1.47 | 1.53 | +0.66% | 87,938.382 |
| 17 sep 2026 | 1.52 | 1.59 | 1.51 | 1.52 | +1.33% | 35,066.094 |
| 16 sep 2026 | 1.51 | 1.54 | 1.50 | 1.50 | +0.67% | 32,619.636 |
| 15 sep 2026 | 1.50 | 1.54 | 1.48 | 1.49 | −1.65% | 83,244.058 |
| 14 sep 2026 | 1.52 | 1.56 | 1.50 | 1.52 | −2.88% | 43,203.844 |
| 11 sep 2026 | 1.57 | 1.60 | 1.52 | 1.56 | +0.65% | 60,053.599 |
| 10 sep 2026 | 1.52 | 1.60 | 1.50 | 1.55 | +0.65% | 37,838.881 |
| 9 sep 2026 | 1.50 | 1.59 | 1.48 | 1.54 | +8.45% | 194,934.958 |
| 8 sep 2026 | 1.46 | 1.46 | 1.41 | 1.42 | −2.07% | 82,009.596 |
| 4 sep 2026 | 1.44 | 1.47 | 1.41 | 1.45 | +1.40% | 21,930.405 |
| 3 sep 2026 | 1.44 | 1.44 | 1.41 | 1.43 | +0.35% | 40,834.374 |
| 2 sep 2026 | 1.43 | 1.49 | 1.40 | 1.43 | +1.06% | 57,850.237 |
| 1 sep 2026 | 1.45 | 1.47 | 1.41 | 1.41 | −2.76% | 42,466.597 |
| 31 ago 2026 | 1.46 | 1.53 | 1.44 | 1.45 | 0.00% | 42,812.914 |
| 28 ago 2026 | 1.55 | 1.62 | 1.43 | 1.45 | −6.45% | 413,373.381 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.