Genasys Inc. (GNSS) Stock Price History
Historical prices from 1994 to 2026
- 1M
- -10.7%
- 3M
- -6.2%
- YTD
- -23.4%
- 1Y
- -8.7%
- 3Y
- -17.6%
- 5Y
- -21.0%
Loading 10-year price history...
GNSS Historical Performance
GNSS Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- +9.1%
- 2003 annual price return
- +493.8%
- 2004 annual price return
- -11.9%
- 2005 annual price return
- +10.6%
- 2006 annual price return
- -48.3%
- 2007 annual price return
- -15.2%
- 2008 annual price return
- -93.5%
- 2009 annual price return
- +190.2%
- 2010 annual price return
- +89.4%
- 2011 annual price return
- -45.8%
- 2012 annual price return
- -27.2%
- 2013 annual price return
- +82.5%
- 2014 annual price return
- +44.4%
- 2015 annual price return
- -26.0%
- 2016 annual price return
- -10.9%
- 2017 annual price return
- +47.3%
- 2018 annual price return
- +6.3%
- 2019 annual price return
- +29.2%
- 2020 annual price return
- +105.7%
- 2021 annual price return
- -37.4%
- 2022 annual price return
- -7.0%
- 2023 annual price return
- -44.8%
- 2024 annual price return
- +32.0%
- 2025 annual price return
- -21.0%
- 2026 annual price return
- -13.3%
GNSS Stock Price Trajectory (1994–2026)
As of July 8, 2026, Genasys Inc. (GNSS) trades at $1.67, representing a -8.7% return over the past year. The stock has delivered a -69.2% total return over five years (-21.0% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $27.69 on September 8, 2005. From this peak, GNSS has corrected -94.0%, currently trading 18% below its 200-day moving average, suggesting potential weakness.
When compared to Technology sector peers SPOK (-41.7% 1Y), WRAP (+8.5% 1Y), and DGLY (-42.9% 1Y), GNSS has underperformed the peer group average. Compare GNSS vs SPOK →
GNSS Historical Price Data · from 1994
Rows 1–50 of 8,119| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 1.69 | 1.70 | 1.67 | 1.67 | 67K | -2.34% |
| 2026-07-06 | 1.75 | 1.75 | 1.70 | 1.71 | 83K | -1.16% |
| 2026-07-02 | 1.75 | 1.88 | 1.68 | 1.73 | 86K | -2.26% |
| 2026-07-01 | 1.73 | 1.78 | 1.71 | 1.77 | 36K | +4.12% |
| 2026-06-30 | 1.76 | 1.78 | 1.69 | 1.70 | 97K | -3.95% |
| 2026-06-29 | 1.67 | 1.77 | 1.67 | 1.77 | 51K | +4.73% |
| 2026-06-26 | 1.62 | 1.69 | 1.62 | 1.69 | 0 | +3.05% |
| 2026-06-25 | 1.67 | 1.69 | 1.64 | 1.64 | 138K | +1.23% |
| 2026-06-24 | 1.68 | 1.68 | 1.61 | 1.62 | 69K | -1.82% |
| 2026-06-23 | 1.57 | 1.70 | 1.57 | 1.65 | 85K | +3.13% |
| 2026-06-22 | 1.63 | 1.69 | 1.60 | 1.60 | 117K | -1.84% |
| 2026-06-18 | 1.67 | 1.69 | 1.63 | 1.63 | 139K | -2.69% |
| 2026-06-17 | 1.72 | 1.75 | 1.66 | 1.68 | 113K | -2.62% |
| 2026-06-16 | 1.86 | 1.88 | 1.68 | 1.72 | 216K | -8.51% |
| 2026-06-15 | 1.96 | 1.96 | 1.88 | 1.88 | 86K | -2.59% |
| 2026-06-12 | 1.94 | 2.00 | 1.93 | 1.93 | 142K | +1.05% |
| 2026-06-11 | 1.89 | 1.95 | 1.85 | 1.91 | 142K | +3.80% |
| 2026-06-10 | 1.84 | 1.89 | 1.84 | 1.84 | 34K | -1.60% |
| 2026-06-09 | 1.87 | 1.96 | 1.83 | 1.87 | 115K | 0.00% |
| 2026-06-08 | 1.90 | 1.91 | 1.86 | 1.87 | 46K | -0.53% |
| 2026-06-05 | 1.96 | 1.96 | 1.83 | 1.88 | 6K | -5.05% |
| 2026-06-04 | 2.03 | 2.04 | 1.98 | 1.98 | 111K | -3.41% |
| 2026-06-03 | 2.10 | 2.12 | 2.02 | 2.05 | 179K | +0.99% |
| 2026-06-02 | 2.10 | 2.11 | 2.02 | 2.03 | 222K | -3.79% |
| 2026-06-01 | 2.16 | 2.17 | 2.09 | 2.11 | 183K | -1.86% |
| 2026-05-29 | 2.15 | 2.20 | 2.15 | 2.15 | 115K | +0.94% |
| 2026-05-28 | 2.14 | 2.17 | 2.07 | 2.13 | 197K | +0.95% |
| 2026-05-27 | 2.02 | 2.13 | 1.99 | 2.11 | 178K | +4.98% |
| 2026-05-26 | 2.00 | 2.04 | 1.96 | 2.01 | 103K | +1.52% |
| 2026-05-22 | 1.91 | 2.00 | 1.91 | 1.98 | 0 | +3.66% |
| 2026-05-21 | 1.92 | 1.94 | 1.89 | 1.91 | 60K | +0.53% |
| 2026-05-20 | 1.90 | 1.94 | 1.87 | 1.90 | 92K | 0.00% |
| 2026-05-19 | 1.84 | 1.94 | 1.81 | 1.90 | 117K | +2.70% |
| 2026-05-18 | 1.82 | 1.92 | 1.81 | 1.85 | 258K | +3.35% |
| 2026-05-15 | 1.92 | 1.92 | 1.74 | 1.79 | 705K | +2.29% |
| 2026-05-14 | 1.85 | 1.85 | 1.73 | 1.75 | 246K | -5.41% |
| 2026-05-13 | 1.93 | 1.93 | 1.81 | 1.85 | 306K | -4.64% |
| 2026-05-12 | 2.08 | 2.08 | 1.85 | 1.94 | 209K | -7.62% |
| 2026-05-11 | 2.06 | 2.10 | 2.04 | 2.10 | 95K | +1.94% |
| 2026-05-08 | 1.98 | 2.07 | 1.98 | 2.06 | 111K | +3.00% |
| 2026-05-07 | 1.99 | 2.01 | 1.98 | 2.00 | 30K | +0.50% |
| 2026-05-06 | 2.00 | 2.02 | 1.98 | 1.99 | 72K | +1.02% |
| 2026-05-05 | 1.98 | 2.01 | 1.97 | 1.97 | 38K | +0.51% |
| 2026-05-04 | 1.93 | 1.97 | 1.93 | 1.96 | 68K | +1.55% |
| 2026-05-01 | 1.88 | 1.93 | 1.86 | 1.93 | 54K | +3.21% |
| 2026-04-30 | 1.89 | 1.91 | 1.83 | 1.87 | 81K | -1.06% |
| 2026-04-29 | 1.84 | 1.90 | 1.84 | 1.89 | 35K | 0.00% |
| 2026-04-28 | 1.94 | 1.94 | 1.84 | 1.89 | 69K | -1.56% |
| 2026-04-27 | 1.89 | 1.92 | 1.86 | 1.92 | 33K | +1.59% |
| 2026-04-24 | 1.84 | 1.90 | 1.82 | 1.89 | 88K | +2.72% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
GNSS — Frequently Asked Questions
Quick answers to the most common questions about buying GNSS stock.
How has GNSS stock performed recently?
GNSS declined -8.7% over the past year, below its 5-year annualized CAGR of -21.0%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is GNSS's all-time high price?
Genasys Inc. reached $27.69 on 2005-09-08. The 52-week high is $2.70. Current 1-year return of -8.7% places the stock further from historical peaks.
Where can I download GNSS historical price data?
This page provides GNSS daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 1994-2026, downloadable in CSV format.