Genasys Inc. (GNSS) Stock Price History
Historical prices from 1994 to 2026
- 1M
- -3.1%
- 3M
- -20.7%
- YTD
- -36.0%
- 1Y
- -41.9%
- 3Y
- -6.2%
- 5Y
- -23.4%
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
- -37.2%
GNSS Stock Price Trajectory (1994–2026)
As of November 8, 2026, Genasys Inc. (GNSS) trades at $1.40, representing a -41.9% return over the past year. The stock has delivered a -73.7% total return over five years (-23.4% 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 -94.9%, currently trading 20% below its 200-day moving average, suggesting potential weakness.
When compared to Industrials sector peers SPOK (-11.5% 1Y), WRAP (-47.3% 1Y), and BYRN (-77.9% 1Y), GNSS has underperformed the peer group average. Compare GNSS vs SPOK →
GNSS Historical Price Data · from 1994
Rows 1–50 of 8,205| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 1.31 | 1.44 | 1.31 | 1.40 | 52K | +6.87% |
| 2026-11-05 | 1.42 | 1.45 | 1.27 | 1.31 | 104K | -7.75% |
| 2026-11-04 | 1.48 | 1.59 | 1.40 | 1.42 | 77K | -2.74% |
| 2026-11-03 | 1.57 | 1.57 | 1.45 | 1.46 | 92K | -2.01% |
| 2026-11-02 | 1.60 | 1.64 | 1.44 | 1.49 | 102K | -3.25% |
| 2026-10-30 | 1.64 | 1.71 | 1.52 | 1.54 | 184K | -8.88% |
| 2026-10-29 | 1.63 | 1.69 | 1.55 | 1.69 | 530K | +5.63% |
| 2026-10-28 | 1.64 | 1.70 | 1.58 | 1.60 | 74K | -2.44% |
| 2026-10-27 | 1.51 | 1.66 | 1.51 | 1.64 | 91K | +9.33% |
| 2026-10-26 | 1.48 | 1.52 | 1.48 | 1.50 | 32K | +1.35% |
| 2026-10-23 | 1.44 | 1.52 | 1.44 | 1.48 | 84K | +2.07% |
| 2026-10-22 | 1.30 | 1.46 | 1.28 | 1.45 | 216K | +11.54% |
| 2026-10-21 | 1.32 | 1.34 | 1.28 | 1.30 | 49K | -2.26% |
| 2026-10-20 | 1.31 | 1.35 | 1.31 | 1.33 | 38K | +0.76% |
| 2026-10-19 | 1.33 | 1.35 | 1.32 | 1.32 | 38K | -0.75% |
| 2026-10-16 | 1.28 | 1.38 | 1.26 | 1.33 | 55K | +3.10% |
| 2026-10-15 | 1.23 | 1.31 | 1.17 | 1.29 | 152K | +3.20% |
| 2026-10-14 | 1.31 | 1.33 | 1.25 | 1.25 | 114K | -6.72% |
| 2026-10-13 | 1.35 | 1.36 | 1.31 | 1.34 | 855K | 0.00% |
| 2026-10-12 | 1.35 | 1.39 | 1.33 | 1.34 | 63K | -2.19% |
| 2026-10-09 | 1.42 | 1.42 | 1.33 | 1.37 | 117K | -2.84% |
| 2026-10-08 | 1.42 | 1.47 | 1.39 | 1.41 | 153K | -2.08% |
| 2026-10-07 | 1.43 | 1.50 | 1.42 | 1.44 | 58K | 0.00% |
| 2026-10-06 | 1.41 | 1.45 | 1.41 | 1.44 | 67K | +0.70% |
| 2026-10-05 | 1.41 | 1.49 | 1.41 | 1.43 | 42K | -1.38% |
| 2026-10-02 | 1.36 | 1.47 | 1.36 | 1.45 | 38K | +2.11% |
| 2026-10-01 | 1.45 | 1.46 | 1.39 | 1.42 | 89K | -2.07% |
| 2026-09-30 | 1.45 | 1.54 | 1.44 | 1.45 | 38K | -1.36% |
| 2026-09-29 | 1.47 | 1.53 | 1.43 | 1.47 | 87K | +1.38% |
| 2026-09-28 | 1.44 | 1.48 | 1.43 | 1.45 | 116K | -2.03% |
| 2026-09-25 | 1.47 | 1.53 | 1.46 | 1.48 | 47K | -0.67% |
| 2026-09-24 | 1.52 | 1.53 | 1.44 | 1.49 | 51K | -0.67% |
| 2026-09-23 | 1.56 | 1.56 | 1.48 | 1.50 | 115K | -4.46% |
| 2026-09-22 | 1.53 | 1.60 | 1.52 | 1.57 | 60K | +2.61% |
| 2026-09-21 | 1.53 | 1.55 | 1.50 | 1.53 | 39K | 0.00% |
| 2026-09-18 | 1.51 | 1.56 | 1.47 | 1.53 | 88K | +0.66% |
| 2026-09-17 | 1.52 | 1.59 | 1.51 | 1.52 | 35K | +1.33% |
| 2026-09-16 | 1.51 | 1.54 | 1.50 | 1.50 | 33K | +0.67% |
| 2026-09-15 | 1.50 | 1.54 | 1.48 | 1.49 | 83K | -1.97% |
| 2026-09-14 | 1.52 | 1.56 | 1.50 | 1.52 | 43K | -2.56% |
| 2026-09-11 | 1.57 | 1.60 | 1.52 | 1.56 | 60K | +0.65% |
| 2026-09-10 | 1.52 | 1.60 | 1.50 | 1.55 | 38K | +0.65% |
| 2026-09-09 | 1.50 | 1.59 | 1.48 | 1.54 | 195K | +8.45% |
| 2026-09-08 | 1.46 | 1.46 | 1.41 | 1.42 | 82K | -2.07% |
| 2026-09-04 | 1.44 | 1.47 | 1.41 | 1.45 | 22K | +1.40% |
| 2026-09-03 | 1.44 | 1.44 | 1.41 | 1.43 | 41K | 0.00% |
| 2026-09-02 | 1.43 | 1.49 | 1.40 | 1.43 | 58K | +1.42% |
| 2026-09-01 | 1.45 | 1.47 | 1.41 | 1.41 | 43K | -2.76% |
| 2026-08-31 | 1.46 | 1.53 | 1.44 | 1.45 | 43K | 0.00% |
| 2026-08-28 | 1.55 | 1.62 | 1.43 | 1.45 | 413K | -6.45% |
GNSS Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
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 -41.9% over the past year, below its 5-year annualized CAGR of -23.4%. 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 $2.46. Current 1-year return of -41.9% 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.